Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	8.677	9.174	8.488	8.874	2,222,919	-0.21(-2.26%)
Sep 27, 2002	9.221	9.348	9.072	9.079	2,984,048	-0.52(-5.42%)
Sep 26, 2002	10.03	10.12	9.482	9.600	1,191,388	-0.35(-3.49%)
Sep 25, 2002	10.22	10.22	9.387	9.947	2,354,253	-0.27(-2.63%)
Sep 24, 2002	9.821	10.49	9.750	10.22	2,417,638	+0.20(+1.97%)
Sep 23, 2002	10.02	10.11	9.734	10.02	1,721,035	-0.55(-5.22%)
Sep 20, 2002	10.81	10.96	10.25	10.57	2,311,405	+0.41(+4.04%)
Sep 19, 2002	10.25	10.45	10.11	10.16	2,705,914	-1.03(-9.17%)
Sep 18, 2002	10.65	11.19	10.55	11.19	2,022,621	+0.02(+0.21%)
Sep 17, 2002	11.37	11.43	10.89	11.16	1,659,805	+0.10(+0.93%)
Sep 16, 2002	11.55	11.60	10.96	11.06	2,267,288	-0.99(-8.25%)
Sep 13, 2002	11.82	12.12	11.67	12.05	1,652,832	-0.57(-4.50%)
Sep 12, 2002	12.76	12.90	12.60	12.62	1,103,663	-0.67(-5.04%)
Sep 11, 2002	12.99	13.47	12.99	13.29	1,366,838	+0.41(+3.18%)
Sep 10, 2002	12.83	12.88	12.61	12.88	1,702,019	-0.29(-2.22%)
Sep 09, 2002	12.80	13.20	12.58	13.17	1,675,397	+0.03(+0.24%)
Sep 06, 2002	13.37	13.37	12.95	13.14	50,708	-0.14(-1.07%)
Sep 05, 2002	13.49	13.84	13.02	13.28	1,109,241	-0.99(-6.96%)
Sep 04, 2002	13.97	14.35	13.81	14.28	1,048,771	+0.32(+2.26%)
Sep 03, 2002	13.99	14.18	13.80	13.96	1,185,810	-1.22(-8.05%)
Aug 30, 2002	15.00	15.46	14.87	15.18	663,516	-0.40(-2.58%)
Aug 29, 2002	14.81	15.78	14.81	15.59	1,226,630	+0.59(+3.95%)
Aug 28, 2002	15.48	15.48	14.81	15.00	737,043	-0.78(-4.95%)
Aug 27, 2002	16.49	16.53	15.77	15.78	2,049,243	-0.03(-0.20%)
Aug 26, 2002	16.10	16.29	15.63	15.81	1,300,410	+0.09(+0.60%)
Aug 23, 2002	16.47	16.50	15.71	15.71	836,811	-1.20(-7.09%)
Aug 22, 2002	16.90	17.03	16.76	16.91	1,478,776	+0.38(+2.29%)
Aug 21, 2002	16.39	16.58	16.17	16.53	1,159,949	+0.88(+5.65%)
Aug 20, 2002	15.89	16.00	15.46	15.65	696,983	+0.66(+4.42%)
Aug 16, 2002	14.71	15.07	14.51	14.99	1,145,243	+0.27(+1.82%)
Aug 15, 2002	15.00	15.10	14.62	14.72	1,429,463	-0.19(-1.27%)
Aug 14, 2002	14.47	14.99	14.29	14.91	1,221,179	+0.45(+3.11%)
Aug 13, 2002	14.59	15.18	14.41	14.46	914,775	-0.29(-1.98%)
Aug 12, 2002	14.51	14.77	14.40	14.75	1,216,996	+0.95(+6.86%)
Aug 07, 2002	14.16	14.20	13.17	13.80	1,199,755	+0.04(+0.29%)
Aug 06, 2002	13.21	13.95	13.21	13.77	1,669,693	+0.88(+6.86%)
Aug 05, 2002	13.65	13.65	12.69	12.88	849,488	-1.08(-7.74%)
Aug 02, 2002	14.46	14.46	13.54	13.96	1,217,249	-0.39(-2.75%)
Aug 01, 2002	14.81	14.91	14.21	14.36	1,004,021	-0.39(-2.67%)
Jul 31, 2002	14.89	15.18	14.59	14.75	1,332,864	-0.63(-4.10%)
Jul 30, 2002	14.99	15.49	14.74	15.38	1,119,763	+0.32(+2.09%)
Jul 29, 2002	14.77	15.34	14.62	15.07	2,216,073	+0.91(+6.41%)
Jul 26, 2002	13.97	14.18	13.73	14.16	721,070	-0.14(-0.99%)
Jul 25, 2002	14.28	14.61	14.05	14.30	983,358	-0.89(-5.87%)
Jul 24, 2002	13.75	15.20	13.71	15.19	1,237,913	+1.15(+8.20%)
Jul 23, 2002	14.24	14.48	14.00	14.04	114,093	-0.47(-3.26%)
Jul 22, 2002	14.70	14.99	14.32	14.51	585,806	-0.28(-1.92%)
Jul 19, 2002	15.01	15.16	14.79	14.80	780,018	-0.87(-5.54%)
Jul 17, 2002	16.45	16.55	15.59	15.67	1,618,224	+0.69(+4.64%)
Jul 12, 2002	15.07	15.18	14.55	14.97	3,087,366	-0.57(-3.66%)
Jul 11, 2002	16.95	17.26	13.57	15.54	8,461,291	-1.30(-7.73%)
Jul 10, 2002	17.56	17.69	16.84	16.84	1,103,282	-0.33(-1.93%)
Jul 09, 2002	18.10	18.10	17.17	17.17	1,176,936	-0.92(-5.10%)
Jul 08, 2002	18.55	18.55	18.10	18.10	742,621	-0.45(-2.42%)
Jul 05, 2002	17.87	18.82	17.79	18.55	2,457,824	+0.52(+2.89%)
Jul 04, 2002	16.72	18.02	16.60	18.02	2,352,098	+0.00(+0.00%)
Jul 03, 2002	16.72	18.02	16.60	18.02	2,352,098	+0.49(+2.79%)
Jul 02, 2002	17.91	17.95	17.28	17.54	938,861	-0.71(-3.89%)

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.