Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	15.05	15.05	14.60	14.72	3,582,100	-0.87(-5.55%)
Sep 27, 2002	16.86	16.86	15.59	15.59	2,340,700	-1.55(-9.05%)
Sep 26, 2002	16.97	17.18	16.70	17.14	1,256,500	+0.43(+2.54%)
Sep 25, 2002	16.50	16.77	16.25	16.71	1,638,200	+0.56(+3.47%)
Sep 24, 2002	16.43	16.55	16.08	16.15	3,176,200	-0.60(-3.58%)
Sep 23, 2002	17.00	17.00	16.50	16.75	2,270,400	-0.64(-3.71%)
Sep 20, 2002	17.62	17.70	17.33	17.39	1,452,000	-0.21(-1.16%)
Sep 19, 2002	17.71	18.02	17.57	17.60	835,400	-0.34(-1.90%)
Sep 18, 2002	18.12	18.18	17.80	17.94	1,151,700	-0.48(-2.63%)
Sep 17, 2002	19.05	19.07	18.36	18.43	1,145,000	-0.22(-1.21%)
Sep 16, 2002	18.07	18.65	18.07	18.65	897,500	+0.58(+3.24%)
Sep 13, 2002	18.10	18.25	17.90	18.07	2,810,000	-0.07(-0.41%)
Sep 12, 2002	18.35	18.46	18.04	18.14	758,400	-0.34(-1.84%)
Sep 11, 2002	18.50	18.71	18.45	18.48	739,500	-0.02(-0.11%)
Sep 10, 2002	18.40	18.59	18.30	18.50	1,155,800	+0.06(+0.33%)
Sep 09, 2002	18.25	18.72	18.13	18.44	1,668,200	+0.19(+1.01%)
Sep 06, 2002	17.80	18.29	17.77	18.25	1,104,600	+0.61(+3.43%)
Sep 05, 2002	17.00	17.82	17.00	17.65	1,502,100	-0.11(-0.59%)
Sep 04, 2002	17.67	17.90	17.17	17.75	1,261,700	+0.18(+1.02%)
Sep 03, 2002	17.95	17.95	17.45	17.57	1,085,600	-0.38(-2.09%)
Aug 30, 2002	17.82	18.20	17.82	17.95	4,970,000	+0.20(+1.10%)
Aug 29, 2002	17.55	17.98	17.40	17.75	1,361,600	-0.16(-0.87%)
Aug 28, 2002	17.96	18.18	17.62	17.91	949,500	-0.04(-0.20%)
Aug 27, 2002	18.17	18.32	17.80	17.95	1,118,300	-0.29(-1.56%)
Aug 26, 2002	17.94	18.34	17.78	18.23	809,600	+0.19(+1.05%)
Aug 23, 2002	18.46	18.57	18.04	18.04	1,191,600	-0.64(-3.45%)
Aug 22, 2002	18.38	18.85	18.20	18.68	9,680,000	+0.23(+1.27%)
Aug 21, 2002	18.52	18.77	18.01	18.45	1,118,600	+0.06(+0.33%)
Aug 20, 2002	18.50	18.59	18.16	18.39	1,379,200	-0.18(-0.94%)
Aug 16, 2002	18.46	18.69	18.11	18.57	1,230,900	+0.07(+0.35%)
Aug 15, 2002	17.93	18.71	17.86	18.50	2,730,400	+1.09(+6.23%)
Aug 14, 2002	16.27	17.43	16.27	17.41	1,870,500	+1.16(+7.14%)
Aug 13, 2002	16.41	16.79	16.25	16.25	2,297,500	-0.32(-1.93%)
Aug 12, 2002	16.85	16.93	16.52	16.57	1,431,300	-0.44(-2.56%)
Aug 07, 2002	17.12	17.18	16.54	17.01	1,758,200	-0.08(-0.50%)
Aug 06, 2002	16.60	17.39	16.55	17.09	1,801,500	+0.64(+3.92%)
Aug 05, 2002	16.73	17.05	16.43	16.45	1,286,400	-0.28(-1.64%)
Aug 02, 2002	17.50	17.50	16.41	16.73	2,285,700	-0.80(-4.59%)
Aug 01, 2002	18.80	18.80	17.20	17.53	2,440,900	-1.27(-6.78%)
Jul 31, 2002	19.05	19.07	17.87	18.80	2,606,100	-0.24(-1.26%)
Jul 30, 2002	18.88	19.30	18.36	19.05	2,148,200	-0.13(-0.68%)
Jul 29, 2002	18.85	19.21	18.73	19.18	2,463,800	+0.53(+2.82%)
Jul 26, 2002	18.75	18.80	17.77	18.65	2,327,400	-0.12(-0.64%)
Jul 25, 2002	17.95	18.80	17.59	18.77	2,582,000	+0.84(+4.66%)
Jul 24, 2002	16.62	17.99	16.24	17.93	5,880,000	+1.31(+7.88%)
Jul 23, 2002	16.15	17.25	16.15	16.62	1,790,100	+0.50(+3.13%)
Jul 22, 2002	16.50	17.10	15.70	16.12	1,656,900	-0.38(-2.30%)
Jul 19, 2002	17.00	17.20	16.49	16.50	1,208,900	-0.73(-4.21%)
Jul 17, 2002	18.00	18.20	16.86	17.23	1,956,000	-1.17(-6.36%)
Jul 12, 2002	19.25	19.40	18.27	18.39	1,825,900	-0.82(-4.24%)
Jul 11, 2002	18.60	19.27	18.13	19.21	2,100,200	+0.34(+1.77%)
Jul 10, 2002	19.70	19.80	18.82	18.88	3,546,800	-0.18(-0.92%)
Jul 09, 2002	19.60	19.98	19.05	19.05	1,935,000	-0.55(-2.81%)
Jul 08, 2002	20.40	20.41	19.46	19.60	1,548,400	-0.90(-4.39%)
Jul 05, 2002	18.82	20.50	18.75	20.50	931,600	+1.80(+9.65%)
Jul 04, 2002	18.13	18.70	18.05	18.70	1,097,300	+0.00(+0.00%)
Jul 03, 2002	18.13	18.70	18.05	18.70	1,097,300	+0.60(+3.32%)
Jul 02, 2002	18.55	18.55	17.85	18.09	2,348,400	-0.77(-4.08%)

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.