Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	42.94	42.95	40.87	41.51	710,512	-1.57(-3.64%)
Sep 27, 2002	43.33	43.68	42.75	43.08	1,220,609	-0.27(-0.62%)
Sep 26, 2002	42.29	43.49	42.22	43.35	1,056,982	+1.64(+3.93%)
Sep 25, 2002	40.43	42.03	40.42	41.71	904,612	+1.84(+4.60%)
Sep 24, 2002	40.72	40.94	39.34	39.87	683,195	-1.54(-3.73%)
Sep 23, 2002	41.85	42.03	40.98	41.41	1,372,705	-0.62(-1.47%)
Sep 20, 2002	41.25	42.54	41.25	42.03	772,832	+0.79(+1.91%)
Sep 19, 2002	42.41	42.41	41.25	41.25	680,724	-1.64(-3.82%)
Sep 18, 2002	42.62	43.05	41.96	42.89	687,587	-0.30(-0.69%)
Sep 17, 2002	43.93	44.23	43.10	43.18	506,528	-0.46(-1.05%)
Sep 16, 2002	43.71	44.00	43.05	43.64	377,493	-0.07(-0.15%)
Sep 13, 2002	44.15	44.44	43.16	43.71	621,011	-0.52(-1.19%)
Sep 12, 2002	44.72	45.08	44.15	44.23	369,944	-0.85(-1.89%)
Sep 11, 2002	45.31	45.79	44.95	45.09	181,883	-0.12(-0.26%)
Sep 10, 2002	45.02	45.38	44.50	45.20	399,319	+0.32(+0.71%)
Sep 09, 2002	45.17	45.17	44.26	44.88	568,848	-0.28(-0.63%)
Sep 06, 2002	44.44	45.71	44.33	45.17	687,176	+1.09(+2.48%)
Sep 05, 2002	45.17	45.38	43.97	44.07	833,918	-1.76(-3.83%)
Sep 04, 2002	44.92	45.92	44.51	45.83	680,861	+0.92(+2.04%)
Sep 03, 2002	45.86	45.86	44.47	44.91	812,229	-1.07(-2.33%)
Aug 30, 2002	45.31	46.78	45.24	45.98	752,242	+0.29(+0.64%)
Aug 29, 2002	45.75	45.89	44.37	45.69	866,725	-0.29(-0.63%)
Aug 28, 2002	46.91	46.95	45.60	45.98	414,282	-1.11(-2.37%)
Aug 27, 2002	47.06	47.76	46.88	47.10	645,445	+0.22(+0.47%)
Aug 26, 2002	46.55	47.05	45.92	46.88	324,782	+0.50(+1.07%)
Aug 23, 2002	47.36	47.36	46.26	46.38	331,645	-0.98(-2.06%)
Aug 22, 2002	46.73	47.50	46.26	47.36	401,241	+0.66(+1.42%)
Aug 21, 2002	46.91	47.02	46.22	46.70	531,374	-0.28(-0.59%)
Aug 20, 2002	46.99	47.31	46.70	46.97	394,789	+0.55(+1.18%)
Aug 16, 2002	46.37	46.73	45.53	46.43	525,608	-0.23(-0.48%)
Aug 15, 2002	46.04	46.83	45.35	46.65	494,173	+0.55(+1.19%)
Aug 14, 2002	44.77	46.19	43.02	46.11	1,719,038	+0.58(+1.28%)
Aug 13, 2002	45.53	46.70	45.52	45.52	522,451	-0.18(-0.40%)
Aug 12, 2002	44.98	45.97	44.59	45.71	461,640	+2.04(+4.67%)
Aug 07, 2002	43.35	43.95	42.62	43.67	447,364	+0.86(+2.01%)
Aug 06, 2002	42.14	43.60	42.14	42.81	593,008	+1.32(+3.18%)
Aug 05, 2002	42.75	43.20	41.41	41.49	550,317	-1.26(-2.95%)
Aug 02, 2002	44.44	44.45	42.12	42.75	635,974	-1.40(-3.17%)
Aug 01, 2002	44.98	45.89	44.06	44.15	644,210	-1.17(-2.59%)
Jul 31, 2002	44.87	45.60	44.00	45.32	963,913	+0.45(+1.01%)
Jul 30, 2002	44.75	45.22	43.45	44.87	1,328,229	+0.12(+0.26%)
Jul 29, 2002	41.34	45.26	41.31	44.75	1,881,155	+4.22(+10.41%)
Jul 26, 2002	40.58	40.94	40.10	40.53	1,027,607	-0.04(-0.09%)
Jul 25, 2002	41.78	41.85	39.92	40.57	1,856,583	-1.03(-2.47%)
Jul 24, 2002	39.41	41.89	39.05	41.60	1,451,910	+2.33(+5.94%)
Jul 23, 2002	38.68	39.70	38.21	39.27	1,444,909	+0.76(+1.97%)
Jul 22, 2002	39.37	39.77	37.93	38.51	1,141,404	-0.68(-1.75%)
Jul 19, 2002	41.95	41.96	38.97	39.19	991,093	-3.41(-8.00%)
Jul 17, 2002	42.46	43.64	42.38	42.60	662,467	-0.22(-0.51%)
Jul 12, 2002	42.80	43.59	41.85	42.82	1,596,044	+0.93(+2.23%)
Jul 11, 2002	42.84	42.84	40.94	41.89	730,004	-1.03(-2.39%)
Jul 10, 2002	43.82	43.82	42.85	42.92	719,846	-0.87(-1.98%)
Jul 09, 2002	44.82	45.28	43.78	43.78	459,856	-1.04(-2.32%)
Jul 08, 2002	45.70	45.87	44.66	44.82	534,119	-0.89(-1.94%)
Jul 05, 2002	44.44	45.89	44.44	45.71	229,928	+1.25(+2.82%)
Jul 04, 2002	44.34	44.79	43.50	44.46	559,651	+0.00(+0.00%)
Jul 03, 2002	44.34	44.79	43.50	44.46	559,377	+0.12(+0.26%)
Jul 02, 2002	45.56	45.58	43.79	44.34	803,993	-1.27(-2.78%)

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.