Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	23.43	24.23	22.76	24.00	617,300	+0.63(+2.71%)
Sep 27, 2002	23.93	24.32	23.23	23.37	771,000	-0.57(-2.38%)
Sep 26, 2002	23.19	23.95	23.16	23.94	689,600	+0.84(+3.64%)
Sep 25, 2002	22.75	23.32	22.09	23.10	636,308	+0.38(+1.67%)
Sep 24, 2002	22.37	22.86	22.28	22.72	365,516	+0.20(+0.87%)
Sep 23, 2002	22.84	22.84	22.43	22.52	414,200	-0.32(-1.42%)
Sep 20, 2002	22.50	22.85	22.20	22.85	460,551	+0.43(+1.91%)
Sep 19, 2002	22.73	22.90	22.33	22.42	366,971	-0.39(-1.71%)
Sep 18, 2002	22.20	23.12	22.08	22.81	407,637	+0.49(+2.22%)
Sep 17, 2002	22.50	22.89	22.05	22.32	524,239	-0.11(-0.49%)
Sep 16, 2002	22.50	22.66	22.25	22.43	261,570	-0.07(-0.33%)
Sep 13, 2002	22.30	22.57	22.00	22.50	343,320	+0.18(+0.83%)
Sep 12, 2002	23.02	23.03	22.25	22.32	506,800	-0.77(-3.34%)
Sep 11, 2002	23.52	23.77	23.06	23.09	541,700	-0.41(-1.75%)
Sep 10, 2002	23.27	23.68	22.93	23.50	482,500	+0.26(+1.10%)
Sep 09, 2002	22.82	23.29	22.64	23.24	630,239	+0.52(+2.31%)
Sep 06, 2002	22.54	22.80	22.29	22.71	921,139	+0.21(+0.96%)
Sep 05, 2002	22.64	22.80	22.25	22.50	398,300	-0.41(-1.77%)
Sep 04, 2002	22.02	23.11	22.00	22.91	731,951	+0.78(+3.53%)
Sep 03, 2002	22.27	22.50	21.84	22.12	497,700	-0.16(-0.74%)
Aug 30, 2002	22.55	22.85	22.23	22.29	769,177	-0.21(-0.93%)
Aug 29, 2002	20.82	22.70	20.73	22.50	792,170	+1.72(+8.28%)
Aug 28, 2002	21.07	21.73	20.63	20.78	698,500	-0.15(-0.74%)
Aug 27, 2002	22.16	22.19	20.70	20.93	1,315,101	-1.37(-6.12%)
Aug 26, 2002	22.66	22.84	21.91	22.30	424,062	+0.00(+0.02%)
Aug 23, 2002	22.85	23.00	22.20	22.30	244,397	-0.55(-2.43%)
Aug 22, 2002	22.89	23.10	22.45	22.85	696,000	-0.13(-0.59%)
Aug 21, 2002	23.30	23.55	22.70	22.98	797,839	-0.17(-0.73%)
Aug 20, 2002	23.48	23.62	22.80	23.16	302,356	+0.05(+0.19%)
Aug 16, 2002	23.40	23.97	22.97	23.11	45,120,000	-0.39(-1.66%)
Aug 15, 2002	22.30	23.57	22.12	23.50	778,230	+1.32(+5.95%)
Aug 14, 2002	21.73	22.18	21.11	22.18	371,600	+0.50(+2.33%)
Aug 13, 2002	21.85	22.45	21.62	21.68	507,167	-0.22(-1.03%)
Aug 12, 2002	22.05	22.05	21.29	21.90	466,480	+0.60(+2.82%)
Aug 07, 2002	21.12	21.48	20.52	21.30	722,500	+0.32(+1.53%)
Aug 06, 2002	20.80	21.54	20.78	20.98	730,300	+0.34(+1.65%)
Aug 05, 2002	21.39	21.39	20.45	20.64	876,892	-0.79(-3.71%)
Aug 02, 2002	22.42	22.43	20.88	21.43	697,800	-0.94(-4.20%)
Aug 01, 2002	21.95	22.75	21.66	22.38	724,902	+0.30(+1.38%)
Jul 31, 2002	22.17	22.48	21.50	22.07	818,000	-0.02(-0.11%)
Jul 30, 2002	22.25	22.52	21.55	22.09	735,860	-0.15(-0.67%)
Jul 29, 2002	21.43	22.48	21.29	22.25	762,048	+1.08(+5.10%)
Jul 26, 2002	20.88	21.23	20.30	21.16	829,600	+0.36(+1.75%)
Jul 25, 2002	20.00	21.03	19.71	20.80	991,500	+0.91(+4.58%)
Jul 24, 2002	18.88	20.25	18.63	19.89	1,353,000	+0.84(+4.41%)
Jul 23, 2002	17.96	19.73	17.93	19.05	2,425,491	+2.43(+14.59%)
Jul 22, 2002	17.18	17.50	16.50	16.62	586,620	-0.98(-5.54%)
Jul 19, 2002	18.14	18.15	17.52	17.60	656,600	-0.30(-1.70%)
Jul 17, 2002	17.80	18.26	17.59	17.91	1,066,800	-1.53(-7.87%)
Jul 12, 2002	19.77	20.02	19.06	19.43	651,100	-0.55(-2.75%)
Jul 11, 2002	20.20	20.82	18.68	19.98	734,100	-0.36(-1.75%)
Jul 10, 2002	21.70	21.85	20.25	20.34	335,900	-1.14(-5.29%)
Jul 09, 2002	21.10	21.82	21.02	21.48	508,100	+0.36(+1.68%)
Jul 08, 2002	21.84	21.88	20.88	21.12	623,300	-0.72(-3.32%)
Jul 05, 2002	21.02	21.85	20.96	21.84	163,700	+0.75(+3.58%)
Jul 04, 2002	21.39	21.65	20.11	21.09	919,100	+0.00(+0.00%)
Jul 03, 2002	21.39	21.65	20.11	21.09	919,100	-0.61(-2.81%)
Jul 02, 2002	22.80	22.82	21.40	21.70	632,700	-0.97(-4.28%)

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.