Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	12.96	13.00	12.30	12.63	1,482,100	-0.33(-2.55%)
Sep 27, 2002	13.50	13.65	12.94	12.96	853,300	-0.54(-4.00%)
Sep 26, 2002	13.50	13.58	13.20	13.50	790,700	+0.05(+0.37%)
Sep 25, 2002	12.90	13.48	12.86	13.45	1,543,100	+0.63(+4.91%)
Sep 24, 2002	13.10	13.20	12.72	12.82	1,073,800	-0.38(-2.88%)
Sep 23, 2002	13.44	13.45	13.06	13.20	411,700	-0.30(-2.22%)
Sep 20, 2002	13.85	13.88	13.42	13.50	906,500	-0.31(-2.24%)
Sep 19, 2002	13.94	14.10	13.80	13.81	490,500	-0.13(-0.93%)
Sep 18, 2002	14.00	14.28	13.88	13.94	874,400	-0.35(-2.45%)
Sep 17, 2002	14.90	15.10	14.15	14.29	693,700	-0.50(-3.38%)
Sep 16, 2002	15.07	15.25	14.73	14.79	545,000	-0.28(-1.86%)
Sep 13, 2002	15.31	15.42	15.00	15.07	379,900	-0.24(-1.57%)
Sep 12, 2002	15.85	15.85	15.19	15.31	672,100	-0.58(-3.65%)
Sep 11, 2002	16.12	16.13	15.80	15.89	290,800	-0.08(-0.50%)
Sep 10, 2002	15.65	16.10	15.65	15.97	762,100	+0.45(+2.90%)
Sep 09, 2002	15.40	15.83	15.11	15.52	584,200	+0.13(+0.84%)
Sep 06, 2002	15.45	15.75	15.12	15.39	723,300	+0.26(+1.72%)
Sep 05, 2002	15.55	15.56	15.12	15.13	641,700	-0.52(-3.32%)
Sep 04, 2002	15.70	15.75	15.36	15.65	786,100	+0.10(+0.64%)
Sep 03, 2002	16.29	16.29	15.42	15.55	675,800	-0.74(-4.54%)
Aug 30, 2002	16.63	16.65	16.27	16.29	241,000	-0.34(-2.04%)
Aug 29, 2002	16.25	16.85	16.01	16.63	781,200	+0.15(+0.91%)
Aug 28, 2002	16.80	16.81	16.10	16.48	625,900	-0.57(-3.34%)
Aug 27, 2002	17.58	17.90	17.03	17.05	400,400	-0.48(-2.74%)
Aug 26, 2002	17.36	17.75	17.15	17.53	640,300	+0.23(+1.33%)
Aug 23, 2002	17.90	17.90	17.30	17.30	594,300	-0.84(-4.63%)
Aug 22, 2002	18.15	18.39	17.78	18.14	340,600	+0.14(+0.78%)
Aug 21, 2002	17.75	18.05	17.75	18.00	536,200	+0.35(+1.98%)
Aug 20, 2002	18.25	18.33	17.60	17.65	321,100	-0.35(-1.94%)
Aug 16, 2002	17.10	18.30	16.90	18.00	504,500	+0.90(+5.26%)
Aug 15, 2002	17.00	17.37	16.74	17.10	573,100	+0.41(+2.46%)
Aug 14, 2002	15.90	16.72	15.52	16.69	409,600	+0.87(+5.50%)
Aug 13, 2002	15.99	16.73	15.82	15.82	572,500	-0.04(-0.25%)
Aug 12, 2002	16.38	16.38	15.85	15.86	305,300	-0.41(-2.52%)
Aug 07, 2002	16.45	16.50	15.54	16.27	523,600	+0.37(+2.33%)
Aug 06, 2002	15.16	16.17	15.16	15.90	657,300	+0.84(+5.58%)
Aug 05, 2002	15.86	15.86	14.95	15.06	857,200	-0.80(-5.04%)
Aug 02, 2002	16.50	16.50	15.67	15.86	656,300	-0.75(-4.52%)
Aug 01, 2002	17.08	17.50	16.52	16.61	763,800	-0.46(-2.69%)
Jul 31, 2002	17.75	17.75	16.90	17.07	514,500	-0.68(-3.83%)
Jul 30, 2002	17.18	17.99	17.00	17.75	537,800	+0.37(+2.13%)
Jul 29, 2002	16.75	17.58	16.60	17.38	619,000	+0.87(+5.27%)
Jul 26, 2002	16.51	16.85	16.11	16.51	955,500	+0.01(+0.06%)
Jul 25, 2002	17.55	17.55	15.70	16.50	1,228,400	-1.05(-5.98%)
Jul 24, 2002	17.03	17.55	16.84	17.55	688,200	+0.34(+1.98%)
Jul 23, 2002	17.90	18.00	17.02	17.21	363,700	-0.65(-3.64%)
Jul 22, 2002	18.70	18.85	17.75	17.86	810,000	-0.88(-4.70%)
Jul 19, 2002	18.80	18.81	18.41	18.74	549,900	-0.36(-1.88%)
Jul 17, 2002	19.45	19.88	18.65	19.10	730,500	-0.45(-2.30%)
Jul 12, 2002	18.75	19.99	18.50	19.55	685,100	-0.24(-1.21%)
Jul 11, 2002	18.90	19.84	18.60	19.79	619,100	+0.93(+4.93%)
Jul 10, 2002	20.00	20.00	18.86	18.86	659,600	-1.09(-5.46%)
Jul 09, 2002	19.89	20.17	19.58	19.95	70,000	+0.06(+0.30%)
Jul 08, 2002	20.37	20.50	19.60	19.89	409,200	-0.47(-2.31%)
Jul 05, 2002	19.10	20.49	19.10	20.36	270,400	+1.51(+8.01%)
Jul 04, 2002	18.95	19.05	18.22	18.85	798,400	+0.00(+0.00%)
Jul 03, 2002	18.95	19.05	18.22	18.85	794,200	-0.10(-0.53%)
Jul 02, 2002	20.25	20.25	18.80	18.95	526,800	-1.40(-6.88%)
Jul 01, 2002	20.50	20.85	20.11	20.35	623,000	-0.40(-1.93%)
Jun 28, 2002	20.15	20.95	20.15	20.75	841,700	+0.59(+2.93%)
Jun 27, 2002	19.63	20.28	19.54	20.16	705,900	+0.73(+3.76%)
Jun 26, 2002	19.35	19.80	19.01	19.43	651,100	-0.32(-1.62%)
Jun 25, 2002	19.85	20.19	19.50	19.75	737,500	+0.23(+1.18%)
Jun 21, 2002	19.68	19.86	19.13	19.52	678,800	-0.16(-0.81%)
Jun 20, 2002	20.26	20.36	19.46	19.68	888,900	-0.43(-2.14%)
Jun 19, 2002	20.20	20.62	20.11	20.11	983,300	-0.53(-2.57%)
Jun 18, 2002	20.41	21.10	20.25	20.64	60,000	+0.22(+1.08%)
Jun 17, 2002	19.95	20.60	19.95	20.42	494,100	+0.66(+3.34%)
Jun 14, 2002	19.21	19.79	18.61	19.76	1,205,300	+0.76(+4.00%)
Jun 12, 2002	20.30	20.35	18.75	19.00	3,425,700	-1.39(-6.82%)
Jun 11, 2002	22.50	23.21	20.33	20.39	5,015,800	-3.16(-13.42%)
Jun 10, 2002	23.55	23.75	23.54	23.55	752,000	-0.08(-0.34%)
Jun 07, 2002	23.95	23.95	23.49	23.63	743,300	-0.67(-2.76%)
Jun 06, 2002	24.50	24.50	24.07	24.30	382,200	-0.20(-0.82%)
Jun 05, 2002	24.80	24.80	24.35	24.50	520,400	-0.52(-2.08%)
May 31, 2002	25.85	25.99	25.00	25.02	502,800	-0.30(-1.18%)
May 28, 2002	25.74	25.85	25.15	25.32	399,500	-0.42(-1.63%)
May 27, 2002	26.14	26.18	25.62	25.74	511,000	+0.00(+0.00%)
May 24, 2002	26.14	26.18	25.62	25.74	506,000	-0.49(-1.87%)
May 23, 2002	26.20	26.50	25.94	26.23	674,400	+0.18(+0.69%)
May 22, 2002	26.01	26.36	25.77	26.05	483,700	-0.19(-0.72%)
May 21, 2002	26.50	26.85	26.01	26.24	394,200	-0.25(-0.94%)
May 20, 2002	26.80	26.95	26.32	26.49	281,500	-0.64(-2.36%)
May 17, 2002	27.00	27.44	26.85	27.13	214,300	+0.33(+1.23%)
May 16, 2002	26.75	27.22	26.55	26.80	481,400	-0.25(-0.92%)
May 15, 2002	26.80	27.45	26.63	27.05	524,400	+0.01(+0.04%)
May 14, 2002	26.62	27.60	26.62	27.04	726,000	+1.12(+4.32%)
May 13, 2002	24.96	26.00	24.90	25.92	433,400	+1.21(+4.90%)
May 10, 2002	25.14	25.56	24.69	24.71	383,800	-0.37(-1.48%)
May 09, 2002	26.07	26.07	25.08	25.08	352,300	-0.98(-3.76%)
May 08, 2002	25.00	26.07	25.00	26.06	909,700	+1.42(+5.76%)
May 07, 2002	24.95	25.49	24.51	24.64	437,800	-0.25(-1.00%)
May 06, 2002	25.45	25.70	24.85	24.89	678,600	-0.52(-2.05%)
May 03, 2002	25.80	26.00	25.08	25.41	653,000	-0.36(-1.40%)
May 02, 2002	26.30	26.80	25.75	25.77	412,400	-0.53(-2.02%)
May 01, 2002	26.30	26.60	25.60	26.30	486,200	-0.10(-0.38%)
Apr 30, 2002	25.65	26.84	25.65	26.40	30,000	+0.80(+3.12%)
Apr 29, 2002	25.97	26.40	25.42	25.60	587,900	-0.36(-1.39%)
Apr 26, 2002	26.70	27.00	25.73	25.96	869,500	-0.55(-2.07%)
Apr 25, 2002	26.20	26.97	26.17	26.51	520,600	+0.34(+1.30%)
Apr 24, 2002	27.30	27.33	26.11	26.17	736,300	-1.03(-3.79%)
Apr 23, 2002	27.05	27.60	26.95	27.20	659,800	+0.11(+0.41%)
Apr 22, 2002	27.65	27.81	27.00	27.09	410,400	-0.67(-2.41%)
Apr 19, 2002	28.20	28.30	27.61	27.76	292,100	-0.38(-1.35%)
Apr 18, 2002	28.35	28.45	28.01	28.14	740,500	-0.13(-0.46%)
Apr 17, 2002	28.45	28.56	27.97	28.27	1,549,500	+0.07(+0.25%)
Apr 16, 2002	27.65	28.30	27.65	28.20	733,000	+1.11(+4.10%)
Apr 15, 2002	27.10	27.30	26.87	27.09	517,100	+0.14(+0.52%)
Apr 12, 2002	26.05	27.37	26.05	26.95	1,291,900	-0.67(-2.43%)
Apr 11, 2002	28.40	28.40	27.51	27.62	422,300	-0.77(-2.71%)
Apr 10, 2002	27.55	28.47	27.28	28.39	831,900	+1.15(+4.22%)
Apr 09, 2002	27.05	27.62	26.76	27.24	595,400	+0.02(+0.07%)
Apr 08, 2002	27.58	27.58	26.66	27.22	462,500	-0.35(-1.27%)
Apr 05, 2002	27.59	27.85	27.37	27.57	363,300	+0.23(+0.84%)
Apr 04, 2002	26.65	27.49	26.65	27.34	432,800	+0.23(+0.85%)
Apr 03, 2002	27.65	27.74	26.90	27.11	494,100	-0.29(-1.06%)
Apr 02, 2002	27.50	27.60	27.06	27.40	767,900	-0.16(-0.58%)
Apr 01, 2002	27.96	27.96	27.05	27.56	888,700	-0.41(-1.47%)
Mar 29, 2002	28.30	28.49	27.77	27.97	290,800	+0.00(+0.00%)
Mar 28, 2002	28.30	28.49	27.77	27.97	290,800	+0.09(+0.32%)
Mar 27, 2002	27.80	27.96	27.47	27.88	309,200	+0.20(+0.72%)
Mar 26, 2002	27.36	27.81	27.30	27.68	309,400	+0.57(+2.10%)
Mar 25, 2002	27.70	27.98	27.10	27.11	438,800	-0.45(-1.63%)
Mar 22, 2002	28.40	28.40	27.56	27.56	326,800	-0.69(-2.44%)
Mar 21, 2002	28.20	28.30	27.60	28.25	414,200	+0.28(+1.00%)
Mar 20, 2002	28.05	28.24	27.60	27.97	502,900	-0.19(-0.67%)
Mar 19, 2002	28.55	28.75	28.16	28.16	457,500	-0.19(-0.67%)
Mar 18, 2002	28.65	29.20	28.08	28.35	302,900	-0.26(-0.91%)
Mar 15, 2002	28.40	29.20	28.36	28.61	481,400	+0.05(+0.18%)
Mar 14, 2002	28.78	29.24	28.20	28.56	481,100	-0.22(-0.76%)
Mar 13, 2002	29.56	29.56	28.67	28.78	356,200	-0.78(-2.64%)
Mar 12, 2002	29.60	30.12	29.30	29.56	468,500	-0.51(-1.70%)
Mar 11, 2002	30.40	30.47	29.84	30.07	644,800	-0.14(-0.46%)
Mar 08, 2002	29.55	30.49	29.42	30.21	774,300	+1.35(+4.68%)
Mar 07, 2002	29.49	29.60	28.75	28.86	545,100	-0.25(-0.86%)
Mar 06, 2002	29.25	29.36	28.20	29.11	671,500	+0.11(+0.38%)
Mar 05, 2002	28.20	29.18	28.11	29.00	722,100	+0.97(+3.46%)
Mar 04, 2002	27.80	28.59	27.37	28.03	866,900	+0.74(+2.71%)
Mar 01, 2002	26.88	27.40	26.80	27.29	546,900	+0.49(+1.83%)
Feb 28, 2002	26.50	26.96	26.45	26.80	810,200	+0.40(+1.52%)
Feb 27, 2002	26.50	26.90	26.08	26.40	562,900	-0.05(-0.19%)
Feb 26, 2002	27.15	27.22	26.41	26.45	381,200	-0.77(-2.83%)
Feb 25, 2002	26.81	27.50	26.80	27.22	210,000	+0.43(+1.61%)
Feb 22, 2002	26.45	27.40	26.20	26.79	595,700	+0.27(+1.02%)
Feb 21, 2002	27.15	27.40	26.50	26.52	678,900	-0.75(-2.75%)
Feb 20, 2002	27.31	27.65	26.70	27.27	590,400	+0.20(+0.74%)
Feb 19, 2002	27.02	27.75	26.82	27.07	405,400	+0.05(+0.19%)
Feb 18, 2002	27.88	28.00	27.00	27.02	726,600	+0.00(+0.00%)
Feb 15, 2002	27.88	28.00	27.00	27.02	726,400	-0.86(-3.08%)
Feb 14, 2002	28.35	28.40	27.87	27.88	425,400	-0.55(-1.93%)
Feb 13, 2002	28.29	28.65	28.29	28.43	331,300	+0.39(+1.39%)
Feb 12, 2002	28.60	28.75	28.01	28.04	387,800	-0.57(-1.99%)
Feb 11, 2002	27.85	28.66	27.85	28.61	1,212,000	+0.77(+2.77%)
Feb 08, 2002	27.52	27.85	27.38	27.84	276,300	+0.32(+1.16%)
Feb 07, 2002	27.90	28.01	27.51	27.52	362,300	-0.32(-1.15%)
Feb 06, 2002	28.30	28.65	27.50	27.84	1,074,100	-0.26(-0.93%)
Feb 05, 2002	29.01	29.08	28.10	28.10	1,030,500	-0.90(-3.10%)
Feb 04, 2002	30.05	30.25	29.00	29.00	334,900	-0.88(-2.95%)
Feb 01, 2002	30.76	31.14	29.88	29.88	517,600	-0.88(-2.86%)
Jan 31, 2002	30.40	30.95	30.40	30.76	1,248,200	+0.54(+1.79%)
Jan 30, 2002	29.75	30.23	29.06	30.22	405,800	+0.50(+1.68%)
Jan 29, 2002	30.87	31.20	29.71	29.72	560,700	-1.15(-3.73%)
Jan 28, 2002	30.00	31.30	29.98	30.87	100,000	+0.89(+2.97%)
Jan 25, 2002	28.66	29.98	28.50	29.98	879,400	+1.32(+4.61%)
Jan 24, 2002	28.49	28.89	28.16	28.66	450,100	+0.42(+1.49%)
Jan 23, 2002	27.11	28.24	27.01	28.24	646,800	+1.13(+4.17%)
Jan 22, 2002	28.10	28.20	27.00	27.11	946,400	-1.09(-3.87%)
Jan 21, 2002	28.43	28.72	28.01	28.20	529,000	+0.00(+0.00%)
Jan 18, 2002	28.43	28.72	28.01	28.20	524,000	-0.25(-0.88%)
Jan 17, 2002	28.55	28.87	28.36	28.45	588,000	-0.03(-0.11%)
Jan 16, 2002	28.50	29.30	28.36	28.48	418,900	-0.35(-1.21%)
Jan 15, 2002	29.39	29.41	28.45	28.83	451,700	-0.31(-1.06%)
Jan 14, 2002	29.51	29.99	29.05	29.14	800,800	-0.81(-2.70%)
Jan 11, 2002	31.36	31.49	29.95	29.95	908,000	-1.40(-4.47%)
Jan 10, 2002	31.81	31.91	30.50	31.35	610,500	+1.45(+4.85%)

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.