Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	21.43	21.73	20.89	21.54	492,194	+0.11(+0.51%)
Sep 27, 2002	22.02	22.28	21.38	21.43	403,781	-0.64(-2.89%)
Sep 26, 2002	21.29	22.07	21.29	22.07	959,459	+0.80(+3.76%)
Sep 25, 2002	21.05	21.27	20.38	21.27	996,240	+0.61(+2.95%)
Sep 24, 2002	21.77	21.77	20.16	20.66	2,061,277	-1.12(-5.12%)
Sep 23, 2002	21.88	22.02	21.65	21.77	362,095	-0.18(-0.80%)
Sep 20, 2002	22.21	22.46	21.71	21.95	1,147,863	-0.36(-1.61%)
Sep 19, 2002	23.12	23.13	22.20	22.31	1,112,443	-1.13(-4.82%)
Sep 18, 2002	23.45	23.66	23.23	23.44	715,609	-0.05(-0.22%)
Sep 17, 2002	23.78	23.81	23.45	23.49	215,922	-0.11(-0.47%)
Sep 16, 2002	23.75	23.75	23.20	23.60	467,400	-0.16(-0.68%)
Sep 13, 2002	23.69	24.55	23.28	23.76	733,183	+0.07(+0.31%)
Sep 12, 2002	24.59	24.60	23.66	23.69	664,523	-1.01(-4.07%)
Sep 11, 2002	24.96	25.07	24.60	24.69	371,359	-0.18(-0.74%)
Sep 10, 2002	24.44	25.29	24.27	24.88	1,017,492	+0.43(+1.77%)
Sep 09, 2002	23.60	24.74	23.45	24.44	892,843	+0.84(+3.58%)
Sep 06, 2002	23.05	23.83	22.80	23.60	1,310,384	+1.28(+5.76%)
Sep 05, 2002	23.23	23.34	22.32	22.32	1,483,531	-1.10(-4.70%)
Sep 04, 2002	22.84	23.60	22.84	23.42	833,311	+0.66(+2.90%)
Sep 03, 2002	23.78	23.78	22.37	22.76	1,750,539	-1.56(-6.40%)
Aug 30, 2002	24.10	24.72	24.10	24.31	651,037	+0.21(+0.88%)
Aug 29, 2002	24.22	24.30	23.62	24.10	642,318	-0.12(-0.52%)
Aug 28, 2002	24.63	24.76	24.00	24.22	1,175,654	-0.79(-3.17%)
Aug 27, 2002	25.62	25.84	25.02	25.02	429,392	-0.58(-2.27%)
Aug 26, 2002	25.84	25.90	25.33	25.60	637,959	-0.18(-0.71%)
Aug 23, 2002	26.95	26.95	25.78	25.78	872,000	-1.23(-4.57%)
Aug 22, 2002	26.84	27.59	26.48	27.01	1,262,295	+0.10(+0.35%)
Aug 21, 2002	26.57	26.94	26.21	26.92	488,516	+0.53(+2.00%)
Aug 20, 2002	27.01	27.01	26.34	26.39	730,458	+0.06(+0.22%)
Aug 16, 2002	26.13	26.55	25.85	26.33	598,725	+0.18(+0.70%)
Aug 15, 2002	25.25	26.15	25.25	26.15	1,049,914	+0.82(+3.25%)
Aug 14, 2002	24.71	25.41	24.04	25.33	863,690	+0.62(+2.50%)
Aug 13, 2002	24.24	25.33	24.14	24.71	1,367,055	+0.45(+1.85%)
Aug 12, 2002	24.37	24.46	23.56	24.26	518,350	+0.29(+1.19%)
Aug 07, 2002	25.91	26.35	23.31	23.97	3,421,112	-1.84(-7.11%)
Aug 06, 2002	25.69	26.31	25.40	25.81	776,503	+0.55(+2.18%)
Aug 05, 2002	25.55	25.71	25.33	25.26	579,244	-0.29(-1.12%)
Aug 02, 2002	26.66	27.12	25.44	25.55	1,079,476	-1.53(-5.64%)
Aug 01, 2002	27.60	27.82	27.06	27.07	660,164	-0.57(-2.07%)
Jul 31, 2002	27.86	28.00	27.31	27.64	470,806	-0.65(-2.31%)
Jul 30, 2002	27.71	28.37	26.67	28.30	1,407,651	-0.07(-0.23%)
Jul 29, 2002	27.09	28.41	27.09	28.36	971,174	+1.40(+5.20%)
Jul 26, 2002	26.61	26.97	26.46	26.96	802,387	+0.53(+2.00%)
Jul 25, 2002	26.48	27.42	25.69	26.43	1,178,242	-0.03(-0.11%)
Jul 24, 2002	26.61	26.61	25.58	26.46	2,938,181	-0.32(-1.21%)
Jul 23, 2002	26.18	27.27	26.18	26.79	1,376,318	+0.68(+2.59%)
Jul 22, 2002	26.72	26.79	26.10	26.11	1,365,148	-0.62(-2.31%)
Jul 19, 2002	26.87	27.53	26.35	26.73	2,157,318	-1.12(-4.03%)
Jul 17, 2002	28.63	28.63	27.20	27.85	4,102,119	+1.70(+6.48%)
Jul 12, 2002	26.54	26.65	25.91	26.15	559,900	-0.27(-1.03%)
Jul 11, 2002	26.83	26.94	25.55	26.43	994,469	-0.38(-1.42%)
Jul 10, 2002	27.49	28.26	26.80	26.81	612,484	-0.50(-1.83%)
Jul 09, 2002	28.32	28.32	27.31	27.31	819,279	-1.01(-3.58%)
Jul 08, 2002	26.76	28.63	27.92	28.32	2,570,500	+1.56(+5.84%)
Jul 05, 2002	25.67	26.76	25.67	26.76	558,537	+1.45(+5.74%)
Jul 04, 2002	25.69	25.95	24.52	25.30	1,162,031	+0.00(+0.00%)
Jul 03, 2002	25.69	25.95	24.52	25.30	1,157,808	-0.23(-0.92%)
Jul 02, 2002	26.76	26.90	25.46	25.54	1,072,801	-0.98(-3.71%)

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.