Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	23.63	23.99	22.96	23.83	2,606,880	-0.12(-0.50%)
Sep 27, 2002	24.61	24.87	23.82	23.95	3,098,792	-0.95(-3.83%)
Sep 26, 2002	24.55	24.91	23.98	24.90	19,929,994	+0.50(+2.03%)
Sep 25, 2002	24.50	25.04	24.12	24.41	5,526,394	+0.57(+2.38%)
Sep 24, 2002	24.82	25.58	22.43	23.84	13,862,092	-3.23(-11.94%)
Sep 23, 2002	27.14	27.47	26.84	27.07	2,504,015	-0.07(-0.24%)
Sep 20, 2002	26.51	27.21	26.35	27.14	3,702,754	+0.64(+2.42%)
Sep 19, 2002	26.89	27.30	26.50	26.50	2,054,534	-0.60(-2.23%)
Sep 18, 2002	27.30	27.44	26.73	27.10	2,098,803	-0.26(-0.95%)
Sep 17, 2002	28.47	28.55	27.31	27.36	1,390,874	-0.73(-2.60%)
Sep 16, 2002	28.36	28.64	28.01	28.09	1,189,921	-0.52(-1.83%)
Sep 13, 2002	28.57	28.78	27.87	28.61	2,319,961	-0.09(-0.32%)
Sep 12, 2002	28.58	29.04	28.12	28.71	4,076,740	+0.13(+0.46%)
Sep 11, 2002	28.23	28.78	28.18	28.58	1,449,470	+0.52(+1.84%)
Sep 10, 2002	28.19	28.48	27.87	28.06	1,515,781	-0.13(-0.44%)
Sep 09, 2002	27.77	28.30	27.49	28.18	1,324,747	+0.42(+1.51%)
Sep 06, 2002	27.57	28.09	27.22	27.76	2,056,922	+0.49(+1.80%)
Sep 05, 2002	28.09	28.19	27.26	27.27	1,859,091	-1.22(-4.30%)
Sep 04, 2002	28.47	28.69	27.76	28.50	1,784,147	+0.03(+0.10%)
Sep 03, 2002	29.59	29.59	28.36	28.47	10,855,877	-1.20(-4.05%)
Aug 30, 2002	28.91	30.06	28.91	29.68	1,785,801	+0.82(+2.85%)
Aug 29, 2002	28.80	29.03	28.56	28.85	2,270,917	-0.39(-1.34%)
Aug 28, 2002	29.94	30.01	29.10	29.25	1,722,612	-1.02(-3.38%)
Aug 27, 2002	30.43	30.74	30.18	30.27	2,196,524	+0.16(+0.54%)
Aug 26, 2002	29.59	30.32	29.44	30.11	5,400,385	+0.54(+1.84%)
Aug 23, 2002	29.67	29.89	29.37	29.56	2,078,597	-0.11(-0.37%)
Aug 22, 2002	29.92	30.21	29.26	29.67	2,860,734	-0.49(-1.62%)
Aug 21, 2002	30.54	30.76	29.78	30.16	2,187,707	-0.32(-1.04%)
Aug 20, 2002	30.60	30.70	30.25	30.48	1,400,059	+0.77(+2.60%)
Aug 16, 2002	30.21	30.27	29.33	29.70	2,346,045	-0.81(-2.66%)
Aug 15, 2002	30.32	30.81	29.76	30.51	2,369,373	+0.49(+1.63%)
Aug 14, 2002	30.39	30.39	28.99	30.02	3,783,760	-0.37(-1.22%)
Aug 13, 2002	31.09	31.60	30.38	30.39	1,234,924	-1.07(-3.41%)
Aug 12, 2002	31.30	31.53	30.79	31.47	1,369,016	+1.98(+6.72%)
Aug 07, 2002	30.05	30.20	29.07	29.48	3,138,836	-0.29(-0.99%)
Aug 06, 2002	29.62	30.45	29.54	29.78	1,630,034	+0.47(+1.62%)
Aug 05, 2002	30.23	30.38	29.17	29.31	1,500,719	-0.91(-3.03%)
Aug 02, 2002	31.79	31.85	29.81	30.22	1,342,565	-1.38(-4.38%)
Aug 01, 2002	31.98	32.20	31.17	31.60	1,558,948	-0.38(-1.19%)
Jul 31, 2002	31.63	32.00	30.92	31.98	1,827,497	+0.23(+0.72%)
Jul 30, 2002	32.66	32.75	31.28	31.76	2,596,593	-1.05(-3.19%)
Jul 29, 2002	30.89	32.80	30.81	32.80	2,337,962	+2.46(+8.09%)
Jul 26, 2002	29.72	30.46	29.57	30.35	1,806,741	+0.66(+2.24%)
Jul 25, 2002	30.33	31.09	29.47	29.68	3,733,062	-0.50(-1.64%)
Jul 24, 2002	28.20	30.35	27.73	30.18	2,878,185	+1.71(+6.03%)
Jul 23, 2002	28.18	28.64	27.98	28.46	2,558,019	+0.29(+1.02%)
Jul 22, 2002	28.91	28.98	27.60	28.17	3,785,964	-0.84(-2.91%)
Jul 19, 2002	30.49	30.52	28.86	29.02	2,410,519	-2.43(-7.72%)
Jul 17, 2002	31.85	32.22	31.40	31.44	2,021,654	-0.60(-1.87%)
Jul 12, 2002	32.18	32.28	31.72	32.04	1,292,602	-0.27(-0.84%)
Jul 11, 2002	32.59	32.66	31.49	32.32	2,122,131	-0.27(-0.84%)
Jul 10, 2002	33.81	33.85	32.42	32.59	1,494,474	-0.89(-2.67%)
Jul 09, 2002	34.13	34.64	33.48	33.48	1,713,061	-0.75(-2.19%)
Jul 08, 2002	34.11	34.42	33.94	34.23	1,803,618	+0.28(+0.83%)
Jul 05, 2002	33.59	34.19	33.48	33.95	1,148,775	+0.85(+2.57%)
Jul 04, 2002	33.52	33.88	32.56	33.10	2,303,613	+0.00(+0.00%)
Jul 03, 2002	33.52	33.88	32.56	33.10	2,302,878	-0.42(-1.25%)
Jul 02, 2002	34.19	34.41	33.21	33.52	1,922,280	-0.67(-1.96%)

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.