Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	9.644	9.644	9.255	9.381	1,642,880	-0.35(-3.61%)
Sep 27, 2002	9.975	10.06	9.724	9.732	1,812,883	-0.41(-4.00%)
Sep 26, 2002	10.08	10.14	9.912	10.14	645,579	+0.07(+0.71%)
Sep 25, 2002	9.870	10.11	9.745	10.07	1,928,370	+0.26(+2.64%)
Sep 24, 2002	9.996	10.01	9.766	9.807	1,843,727	-0.27(-2.70%)
Sep 23, 2002	10.29	10.29	10.02	10.08	2,011,099	-0.21(-2.03%)
Sep 20, 2002	10.39	10.39	10.15	10.29	2,296,111	+0.01(+0.08%)
Sep 19, 2002	10.62	10.62	10.26	10.28	1,397,799	-0.45(-4.17%)
Sep 18, 2002	10.77	10.89	10.69	10.73	1,299,288	-0.08(-0.70%)
Sep 17, 2002	11.00	11.06	10.78	10.80	1,057,794	-0.09(-0.84%)
Sep 16, 2002	11.05	11.05	10.79	10.89	870,097	-0.15(-1.36%)
Sep 13, 2002	11.15	11.17	10.85	11.05	1,550,586	-0.18(-1.64%)
Sep 12, 2002	11.29	11.36	11.10	11.23	1,529,784	-0.12(-1.07%)
Sep 11, 2002	11.29	11.44	11.22	11.35	1,171,846	+0.12(+1.08%)
Sep 10, 2002	10.96	11.25	10.92	11.23	1,939,607	+0.32(+2.95%)
Sep 09, 2002	10.87	11.00	10.62	10.91	1,076,205	-0.05(-0.46%)
Sep 06, 2002	10.83	10.97	10.74	10.96	1,214,885	+0.27(+2.54%)
Sep 05, 2002	10.81	10.87	10.58	10.69	1,235,448	-0.15(-1.35%)
Sep 04, 2002	10.91	10.99	10.73	10.83	2,068,723	+0.03(+0.23%)
Sep 03, 2002	11.12	11.17	10.75	10.81	1,508,743	-0.51(-4.47%)
Aug 30, 2002	11.58	11.58	11.23	11.31	2,967,753	-0.46(-3.91%)
Aug 29, 2002	11.64	11.77	11.38	11.77	2,733,431	+0.14(+1.19%)
Aug 28, 2002	11.79	11.87	11.52	11.64	907,637	-0.28(-2.39%)
Aug 27, 2002	12.18	12.23	11.83	11.92	3,126,039	-0.13(-1.08%)
Aug 26, 2002	11.84	12.09	11.71	12.05	1,859,508	+0.32(+2.75%)
Aug 23, 2002	11.79	11.80	11.62	11.73	1,734,457	-0.06(-0.50%)
Aug 22, 2002	11.61	11.84	11.56	11.79	95,641	+0.16(+1.40%)
Aug 21, 2002	11.71	11.71	11.53	11.62	4,882,972	-0.05(-0.39%)
Aug 20, 2002	12.09	12.09	11.67	11.67	303,661,504	-0.21(-1.76%)
Aug 16, 2002	11.79	12.09	11.65	11.88	3,274,523	+0.05(+0.42%)
Aug 15, 2002	11.81	11.83	11.46	11.83	1,278,008	+0.12(+1.00%)
Aug 14, 2002	11.04	11.71	10.92	11.71	1,106,332	+0.67(+6.06%)
Aug 13, 2002	11.03	11.46	11.01	11.04	1,207,472	-0.01(-0.08%)
Aug 12, 2002	10.96	11.28	10.87	11.05	638,645	+0.31(+2.84%)
Aug 07, 2002	10.77	10.83	10.26	10.74	1,411,428	+0.16(+1.54%)
Aug 06, 2002	10.50	10.92	10.50	10.58	1,206,277	+0.09(+0.88%)
Aug 05, 2002	10.97	10.97	10.46	10.49	1,302,157	-0.51(-4.64%)
Aug 02, 2002	11.00	11.12	10.78	11.00	1,822,208	+0.00(+0.00%)
Aug 01, 2002	10.92	11.06	10.77	11.00	1,836,793	-0.13(-1.13%)
Jul 31, 2002	10.50	11.17	10.50	11.12	2,186,123	+0.63(+5.98%)
Jul 30, 2002	10.04	10.64	9.987	10.50	2,524,694	+0.31(+3.04%)
Jul 29, 2002	9.837	10.25	9.787	10.19	3,734,080	+0.52(+5.36%)
Jul 26, 2002	9.912	9.996	9.519	9.669	2,642,094	-0.28(-2.86%)
Jul 25, 2002	9.895	10.12	9.745	9.954	3,825,656	+0.06(+0.63%)
Jul 24, 2002	9.034	10.05	8.954	9.891	3,561,925	+0.61(+6.63%)
Jul 23, 2002	9.347	9.682	8.837	9.276	4,197,223	-0.34(-3.52%)
Jul 22, 2002	10.25	10.25	9.243	9.615	4,863,127	-0.78(-7.52%)
Jul 19, 2002	10.97	10.97	10.39	10.40	4,525,273	-1.33(-11.31%)
Jul 17, 2002	11.96	12.15	11.71	11.72	903,572	-0.12(-1.02%)
Jul 12, 2002	12.11	12.11	11.65	11.84	1,120,439	-0.24(-2.01%)
Jul 11, 2002	11.91	12.09	11.74	12.09	2,510,587	+0.18(+1.51%)
Jul 10, 2002	12.11	12.26	11.88	11.91	1,536,718	-0.21(-1.73%)
Jul 09, 2002	12.30	12.30	12.12	12.12	893,529	-0.16(-1.33%)
Jul 08, 2002	12.34	12.34	12.28	12.28	951,153	-0.06(-0.47%)
Jul 05, 2002	11.74	12.38	11.65	12.34	1,153,435	+0.49(+4.17%)
Jul 04, 2002	11.73	11.88	11.51	11.84	1,700,026	+0.00(+0.00%)
Jul 03, 2002	11.73	11.88	11.51	11.84	1,700,026	+0.21(+1.83%)
Jul 02, 2002	11.88	11.88	11.56	11.63	4,134,578	-0.26(-2.18%)

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.