Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	16.65	16.86	16.47	16.75	369,000	+0.05(+0.27%)
Sep 27, 2002	16.80	17.00	16.65	16.70	298,300	-0.14(-0.86%)
Sep 26, 2002	16.62	16.85	16.39	16.84	431,300	+0.31(+1.91%)
Sep 25, 2002	16.27	16.73	16.24	16.53	281,600	+0.38(+2.35%)
Sep 24, 2002	16.10	16.23	15.94	16.15	491,000	-0.09(-0.55%)
Sep 23, 2002	16.07	16.24	16.01	16.24	461,800	+0.16(+1.03%)
Sep 20, 2002	16.05	16.14	15.88	16.07	373,700	+0.23(+1.48%)
Sep 19, 2002	15.90	16.02	15.79	15.84	267,300	-0.20(-1.25%)
Sep 18, 2002	16.16	16.20	15.88	16.04	363,500	-0.14(-0.83%)
Sep 17, 2002	16.48	16.57	16.15	16.18	369,800	-0.20(-1.19%)
Sep 16, 2002	16.36	16.45	16.09	16.37	214,400	-0.00(-0.03%)
Sep 13, 2002	16.28	16.45	16.16	16.38	154,800	+0.09(+0.58%)
Sep 12, 2002	16.70	16.73	16.28	16.28	173,700	-0.45(-2.66%)
Sep 11, 2002	16.85	17.05	16.72	16.73	450,600	-0.17(-1.04%)
Sep 10, 2002	16.25	16.98	16.22	16.90	648,200	+0.90(+5.66%)
Sep 09, 2002	15.94	16.09	15.79	15.99	359,800	+0.06(+0.38%)
Sep 06, 2002	15.66	15.95	15.66	15.94	1,580,000	+0.37(+2.34%)
Sep 05, 2002	15.76	15.76	15.47	15.57	367,200	-0.29(-1.83%)
Sep 04, 2002	15.66	15.93	15.56	15.86	433,000	+0.13(+0.83%)
Sep 03, 2002	15.96	15.96	15.61	15.73	340,500	-0.24(-1.53%)
Aug 30, 2002	15.93	16.15	15.78	15.97	341,100	-0.05(-0.31%)
Aug 29, 2002	15.76	16.38	15.64	16.02	2,410,000	+0.25(+1.58%)
Aug 28, 2002	16.07	16.07	15.69	15.78	528,700	-0.37(-2.29%)
Aug 27, 2002	16.80	16.80	15.94	16.14	979,200	-0.64(-3.78%)
Aug 26, 2002	16.86	16.92	16.53	16.78	478,100	-0.04(-0.27%)
Aug 23, 2002	17.01	17.02	16.65	16.82	798,800	-0.23(-1.38%)
Aug 22, 2002	17.05	17.18	16.88	17.06	1,025,400	+0.01(+0.06%)
Aug 21, 2002	16.23	17.10	16.01	17.05	3,112,300	-0.57(-3.26%)
Aug 20, 2002	17.48	17.77	17.29	17.62	370,500	+0.25(+1.44%)
Aug 16, 2002	17.05	17.50	16.90	17.38	187,400	+0.39(+2.30%)
Aug 15, 2002	16.50	17.00	16.48	16.98	152,200	+0.48(+2.94%)
Aug 14, 2002	15.95	16.50	15.90	16.50	351,700	+0.50(+3.12%)
Aug 13, 2002	16.54	16.82	15.93	16.00	296,800	-0.66(-3.96%)
Aug 12, 2002	16.71	16.86	16.55	16.66	217,100	+0.56(+3.48%)
Aug 07, 2002	15.88	16.18	15.65	16.10	503,700	+0.37(+2.32%)
Aug 06, 2002	15.03	15.97	15.03	15.73	479,400	+0.98(+6.68%)
Aug 05, 2002	15.43	15.58	14.73	14.75	248,000	-0.68(-4.41%)
Aug 02, 2002	15.73	15.73	15.18	15.43	380,900	-0.30(-1.91%)
Aug 01, 2002	16.05	16.18	15.65	15.73	250,500	-0.32(-2.02%)
Jul 31, 2002	15.56	16.25	15.30	16.05	535,800	+0.49(+3.18%)
Jul 30, 2002	15.60	16.00	15.25	15.56	816,600	-0.08(-0.54%)
Jul 29, 2002	15.65	15.80	15.53	15.64	870,400	+0.16(+1.03%)
Jul 26, 2002	15.94	16.05	15.44	15.48	333,400	-0.46(-2.85%)
Jul 25, 2002	16.49	16.77	15.61	15.94	477,200	-0.60(-3.63%)
Jul 24, 2002	16.66	16.66	15.50	16.54	956,600	-0.43(-2.51%)
Jul 23, 2002	17.20	17.55	16.90	16.96	561,600	-0.23(-1.37%)
Jul 22, 2002	17.38	17.70	16.86	17.20	581,900	-0.18(-1.01%)
Jul 19, 2002	17.85	17.98	17.24	17.38	352,900	-0.93(-5.08%)
Jul 17, 2002	18.45	18.60	17.81	18.30	711,700	+0.82(+4.72%)
Jul 12, 2002	17.42	17.75	17.39	17.48	359,900	+0.18(+1.07%)
Jul 11, 2002	17.05	17.34	16.93	17.30	557,400	+0.12(+0.67%)
Jul 10, 2002	17.56	17.56	17.12	17.18	527,200	-0.38(-2.16%)
Jul 09, 2002	17.45	17.78	17.41	17.56	485,400	+0.11(+0.60%)
Jul 08, 2002	17.50	17.50	17.45	17.45	427,200	+0.00(+0.03%)
Jul 05, 2002	17.25	17.55	17.03	17.45	255,400	+0.20(+1.19%)
Jul 04, 2002	17.45	17.45	16.87	17.25	368,800	+0.00(+0.00%)
Jul 03, 2002	17.45	17.45	16.87	17.25	366,000	-0.22(-1.29%)
Jul 02, 2002	17.38	17.59	17.13	17.47	571,200	+0.14(+0.84%)

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.