Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	17.31	17.31	16.85	17.12	3,631,185	-0.52(-2.97%)
Sep 27, 2002	18.11	18.40	17.51	17.64	4,423,810	-0.55(-3.01%)
Sep 26, 2002	18.28	18.38	18.02	18.19	3,934,916	+0.10(+0.53%)
Sep 25, 2002	18.18	18.44	17.98	18.09	3,364,279	-0.03(-0.17%)
Sep 24, 2002	18.49	18.65	18.01	18.12	3,466,915	-0.91(-4.77%)
Sep 23, 2002	19.16	19.22	18.72	19.03	2,246,509	-0.20(-1.02%)
Sep 20, 2002	19.08	19.32	19.06	19.23	3,048,012	+0.31(+1.66%)
Sep 19, 2002	19.05	19.39	18.90	18.91	1,586,032	-0.43(-2.24%)
Sep 18, 2002	19.22	19.45	18.97	19.34	2,082,760	-0.08(-0.41%)
Sep 17, 2002	19.80	19.89	19.32	19.42	2,373,955	-0.26(-1.32%)
Sep 16, 2002	19.54	19.74	19.37	19.69	1,190,895	-0.02(-0.12%)
Sep 13, 2002	19.68	19.71	19.28	19.71	2,224,571	-0.17(-0.87%)
Sep 12, 2002	20.22	20.26	19.80	19.88	2,901,501	-0.68(-3.31%)
Sep 11, 2002	20.71	20.77	20.50	20.56	1,309,723	-0.02(-0.09%)
Sep 10, 2002	20.83	20.93	20.31	20.58	208,928	-0.24(-1.16%)
Sep 09, 2002	20.39	20.91	20.38	20.82	2,278,370	+0.15(+0.72%)
Sep 06, 2002	20.75	21.06	20.62	20.67	3,859,179	+0.15(+0.73%)
Sep 05, 2002	20.87	20.97	20.50	20.52	2,746,894	-0.82(-3.82%)
Sep 04, 2002	21.06	21.34	20.96	21.34	1,672,476	+0.28(+1.31%)
Sep 03, 2002	21.45	21.51	20.84	21.06	2,130,292	-0.48(-2.24%)
Aug 30, 2002	21.46	21.91	21.35	21.55	1,904,648	+0.20(+0.91%)
Aug 29, 2002	21.17	21.68	20.94	21.35	1,408,181	+0.09(+0.43%)
Aug 28, 2002	21.71	21.71	21.12	21.26	1,474,516	-0.47(-2.17%)
Aug 27, 2002	21.92	22.16	21.65	21.73	130,580	-0.09(-0.42%)
Aug 26, 2002	21.73	21.87	21.33	21.82	1,825,255	+0.18(+0.81%)
Aug 23, 2002	22.21	22.21	21.63	21.65	2,332,169	-0.56(-2.53%)
Aug 22, 2002	21.88	22.35	21.82	22.21	4,126,347	+0.28(+1.26%)
Aug 21, 2002	21.96	22.07	21.55	21.93	2,338,437	+0.07(+0.32%)
Aug 20, 2002	22.21	22.21	21.73	21.86	2,073,620	+0.04(+0.18%)
Aug 16, 2002	21.94	22.07	21.43	21.83	1,887,934	-0.11(-0.51%)
Aug 15, 2002	21.96	22.15	21.50	21.94	1,891,329	+0.01(+0.05%)
Aug 14, 2002	21.73	21.94	20.70	21.93	4,185,108	+0.20(+0.93%)
Aug 13, 2002	21.83	22.27	21.65	21.72	2,245,203	-0.31(-1.42%)
Aug 12, 2002	21.75	22.19	21.50	22.04	1,527,532	-0.10(-0.45%)
Aug 07, 2002	21.86	22.18	21.18	22.14	2,575,833	+0.55(+2.55%)
Aug 06, 2002	21.06	21.95	21.02	21.58	3,090,059	+0.86(+4.14%)
Aug 05, 2002	20.96	21.29	20.60	20.73	339,509	+0.07(+0.32%)
Aug 02, 2002	21.96	21.96	20.40	20.66	2,613,440	-1.22(-5.58%)
Aug 01, 2002	21.98	22.36	21.50	21.88	2,317,022	-0.10(-0.44%)
Jul 31, 2002	21.52	21.98	21.17	21.98	3,687,074	+0.46(+2.12%)
Jul 30, 2002	22.63	22.66	21.42	21.52	3,003,093	-1.25(-5.48%)
Jul 29, 2002	21.50	22.78	21.50	22.77	3,089,015	+1.33(+6.20%)
Jul 26, 2002	21.60	21.70	21.06	21.44	3,653,907	-0.16(-0.76%)
Jul 25, 2002	20.34	21.73	20.12	21.61	7,274,124	+1.27(+6.25%)
Jul 24, 2002	18.61	20.45	18.52	20.34	2,888,443	+1.54(+8.21%)
Jul 23, 2002	18.81	19.41	18.57	18.79	3,599,585	-0.07(-0.39%)
Jul 22, 2002	19.76	19.83	18.67	18.87	4,553,346	-0.91(-4.61%)
Jul 19, 2002	20.94	20.95	19.75	19.78	4,854,987	-1.78(-8.24%)
Jul 17, 2002	21.82	22.02	21.38	21.55	2,502,185	-0.67(-3.02%)
Jul 12, 2002	22.44	22.71	22.15	22.22	3,591,228	-0.18(-0.82%)
Jul 11, 2002	22.97	23.26	22.41	22.41	4,214,359	-0.60(-2.61%)
Jul 10, 2002	23.32	23.74	22.94	23.01	3,972,784	-0.21(-0.92%)
Jul 09, 2002	23.91	24.07	23.22	23.22	3,324,582	-0.69(-2.87%)
Jul 08, 2002	23.68	24.01	23.63	23.91	2,140,216	+0.23(+0.95%)
Jul 05, 2002	22.94	23.73	22.87	23.68	1,027,408	+0.74(+3.22%)
Jul 04, 2002	23.26	23.54	22.41	22.94	2,729,396	+0.00(+0.00%)
Jul 03, 2002	23.26	23.54	22.41	22.94	2,728,873	-0.39(-1.66%)
Jul 02, 2002	23.28	23.36	23.09	23.33	3,359,055	-0.05(-0.20%)

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.