Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	19.10	19.19	18.58	18.83	6,350,509	-0.76(-3.89%)
Sep 27, 2002	19.90	19.90	19.53	19.59	4,740,603	-0.32(-1.63%)
Sep 26, 2002	19.45	19.96	19.33	19.92	3,760,969	+0.62(+3.23%)
Sep 25, 2002	19.43	19.47	19.07	19.29	5,617,253	+0.13(+0.69%)
Sep 24, 2002	19.40	19.71	19.14	19.16	5,593,580	-0.52(-2.63%)
Sep 23, 2002	19.73	19.98	19.60	19.68	3,592,696	-0.14(-0.70%)
Sep 20, 2002	19.63	19.90	19.55	19.82	5,743,458	+0.46(+2.36%)
Sep 19, 2002	19.93	20.12	19.03	19.36	10,172,545	-0.74(-3.66%)
Sep 18, 2002	20.25	20.33	19.97	20.10	3,792,030	-0.19(-0.92%)
Sep 17, 2002	20.79	20.80	20.16	20.28	4,350,529	-0.29(-1.42%)
Sep 16, 2002	20.17	20.59	20.13	20.57	3,374,966	+0.34(+1.71%)
Sep 13, 2002	19.97	20.26	19.93	20.23	3,935,274	+0.03(+0.16%)
Sep 12, 2002	20.21	20.38	19.94	20.19	5,170,635	-0.08(-0.39%)
Sep 11, 2002	20.24	20.59	20.17	20.27	3,100,391	+0.03(+0.16%)
Sep 10, 2002	19.78	20.38	19.70	20.24	4,692,504	+0.48(+2.42%)
Sep 09, 2002	19.53	19.86	19.48	19.76	2,386,435	+0.22(+1.12%)
Sep 06, 2002	19.47	19.70	19.17	19.54	2,903,770	+0.12(+0.61%)
Sep 05, 2002	18.74	19.73	18.64	19.43	5,192,197	+0.52(+2.77%)
Sep 04, 2002	18.57	18.99	18.42	18.90	2,718,006	+0.48(+2.63%)
Sep 03, 2002	18.73	18.86	18.34	18.42	3,496,346	-0.39(-2.08%)
Aug 30, 2002	18.80	19.16	18.65	18.81	1,803,208	+0.14(+0.75%)
Aug 29, 2002	18.70	19.06	18.50	18.67	2,928,197	-0.11(-0.57%)
Aug 28, 2002	19.10	19.22	18.60	18.78	2,353,715	-0.48(-2.48%)
Aug 27, 2002	19.18	19.25	18.91	19.25	3,180,758	+0.01(+0.07%)
Aug 26, 2002	19.30	19.43	18.97	19.24	2,246,660	-0.02(-0.10%)
Aug 23, 2002	19.30	19.48	19.23	19.26	1,971,481	-0.13(-0.65%)
Aug 22, 2002	19.15	19.47	19.00	19.39	2,124,677	+0.40(+2.10%)
Aug 21, 2002	19.27	19.43	18.78	18.99	2,694,182	-0.11(-0.59%)
Aug 20, 2002	18.62	19.21	16.58	19.10	2,984,590	-0.08(-0.41%)
Aug 16, 2002	19.39	19.53	19.13	19.18	3,038,419	-0.18(-0.93%)
Aug 15, 2002	19.25	19.60	19.23	19.36	3,089,233	+0.02(+0.10%)
Aug 14, 2002	18.90	19.53	18.87	19.34	3,544,897	+0.31(+1.60%)
Aug 13, 2002	18.97	19.52	18.91	19.03	2,576,572	-0.11(-0.55%)
Aug 12, 2002	18.84	19.23	18.84	19.14	2,450,216	+0.52(+2.81%)
Aug 07, 2002	18.37	18.70	18.20	18.62	708,678	+0.36(+1.96%)
Aug 06, 2002	17.97	18.57	17.91	18.26	3,478,252	+0.40(+2.27%)
Aug 05, 2002	18.04	18.30	17.81	17.85	3,355,967	-0.19(-1.03%)
Aug 02, 2002	18.44	18.44	17.77	18.04	5,582,121	-0.40(-2.16%)
Aug 01, 2002	17.24	18.58	17.18	18.44	8,012,585	+1.16(+6.72%)
Jul 31, 2002	17.11	17.49	16.88	17.28	5,548,647	+0.75(+4.53%)
Jul 30, 2002	16.63	16.78	16.25	16.53	4,142,449	-0.27(-1.62%)
Jul 29, 2002	16.02	16.88	15.92	16.80	3,720,861	+1.07(+6.83%)
Jul 26, 2002	15.82	16.41	15.45	15.72	3,566,912	-0.16(-1.00%)
Jul 25, 2002	15.19	16.31	15.19	15.88	5,841,617	+0.76(+5.04%)
Jul 24, 2002	14.19	15.22	14.09	15.12	5,591,922	+0.66(+4.54%)
Jul 23, 2002	14.66	15.07	14.44	14.46	4,140,187	-0.19(-1.27%)
Jul 22, 2002	14.76	15.29	14.33	14.65	4,460,902	-0.25(-1.69%)
Jul 19, 2002	15.25	15.59	14.75	14.90	4,353,243	-1.31(-8.10%)
Jul 17, 2002	16.31	16.59	15.92	16.22	3,831,987	-0.07(-0.41%)
Jul 12, 2002	16.37	16.61	16.00	16.28	2,296,719	-0.19(-1.13%)
Jul 11, 2002	16.38	16.73	16.18	16.47	3,491,671	+0.01(+0.08%)
Jul 10, 2002	16.81	16.89	16.45	16.45	2,971,622	-0.30(-1.82%)
Jul 09, 2002	17.06	17.30	16.65	16.76	2,055,467	-0.42(-2.43%)
Jul 08, 2002	17.48	17.48	17.18	17.18	2,156,190	-0.30(-1.74%)
Jul 05, 2002	16.88	17.51	16.78	17.48	1,193,594	+0.37(+2.17%)
Jul 04, 2002	17.23	17.50	16.92	17.11	2,255,254	+0.00(+0.00%)
Jul 03, 2002	17.23	17.50	16.92	17.11	2,255,254	-0.15(-0.85%)
Jul 02, 2002	17.54	17.84	17.20	17.26	2,608,538	-0.47(-2.66%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.