Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	23.62	23.99	22.95	23.82	2,607,517	-0.12(-0.50%)
Sep 27, 2002	24.60	24.87	23.81	23.94	3,099,550	-0.95(-3.83%)
Sep 26, 2002	24.55	24.90	23.98	24.89	19,934,870	+0.50(+2.03%)
Sep 25, 2002	24.49	25.04	24.11	24.40	5,527,746	+0.57(+2.37%)
Sep 24, 2002	24.82	25.57	22.42	23.83	13,865,483	-3.23(-11.94%)
Sep 23, 2002	27.14	27.46	26.83	27.07	2,504,628	-0.07(-0.24%)
Sep 20, 2002	26.51	27.20	26.34	27.13	3,703,660	+0.64(+2.42%)
Sep 19, 2002	26.89	27.30	26.49	26.49	2,055,037	-0.60(-2.23%)
Sep 18, 2002	27.30	27.43	26.72	27.09	2,099,316	-0.26(-0.95%)
Sep 17, 2002	28.47	28.55	27.31	27.36	1,391,215	-0.73(-2.60%)
Sep 16, 2002	28.36	28.63	28.00	28.08	1,190,212	-0.52(-1.83%)
Sep 13, 2002	28.56	28.78	27.87	28.61	2,320,529	-0.09(-0.32%)
Sep 12, 2002	28.57	29.04	28.11	28.70	4,077,737	+0.13(+0.46%)
Sep 11, 2002	28.22	28.78	28.18	28.57	1,449,825	+0.52(+1.84%)
Sep 10, 2002	28.18	28.47	27.86	28.05	1,516,152	-0.13(-0.44%)
Sep 09, 2002	27.76	28.29	27.48	28.18	1,325,071	+0.42(+1.51%)
Sep 06, 2002	27.57	28.08	27.21	27.76	2,057,425	+0.49(+1.80%)
Sep 05, 2002	28.08	28.18	27.25	27.27	1,859,546	-1.22(-4.30%)
Sep 04, 2002	28.47	28.68	27.76	28.49	1,784,584	+0.03(+0.10%)
Sep 03, 2002	29.58	29.58	28.36	28.47	10,858,533	-1.20(-4.05%)
Aug 30, 2002	28.90	30.05	28.90	29.67	1,786,237	+0.82(+2.85%)
Aug 29, 2002	28.79	29.02	28.55	28.85	2,271,472	-0.39(-1.34%)
Aug 28, 2002	29.93	30.00	29.10	29.24	1,723,034	-1.02(-3.38%)
Aug 27, 2002	30.42	30.74	30.17	30.26	2,197,061	+0.16(+0.54%)
Aug 26, 2002	29.58	30.32	29.43	30.10	5,401,706	+0.54(+1.84%)
Aug 23, 2002	29.66	29.88	29.36	29.55	2,079,105	-0.11(-0.37%)
Aug 22, 2002	29.91	30.21	29.25	29.66	2,861,434	-0.49(-1.62%)
Aug 21, 2002	30.53	30.75	29.78	30.15	2,188,242	-0.32(-1.04%)
Aug 20, 2002	30.59	30.70	30.24	30.47	1,400,401	+0.77(+2.60%)
Aug 16, 2002	30.21	30.26	29.33	29.70	2,346,619	-0.81(-2.66%)
Aug 15, 2002	30.32	30.81	29.75	30.51	2,369,953	+0.49(+1.63%)
Aug 14, 2002	30.39	30.39	28.98	30.02	3,784,685	-0.37(-1.22%)
Aug 13, 2002	31.08	31.59	30.37	30.39	1,235,227	-1.07(-3.41%)
Aug 12, 2002	31.30	31.52	30.78	31.46	1,369,351	+1.98(+6.72%)
Aug 07, 2002	30.04	30.19	29.06	29.48	3,139,604	-0.29(-0.99%)
Aug 06, 2002	29.61	30.45	29.54	29.77	1,630,433	+0.47(+1.62%)
Aug 05, 2002	30.22	30.37	29.17	29.30	1,501,086	-0.91(-3.03%)
Aug 02, 2002	31.79	31.84	29.80	30.21	1,342,893	-1.38(-4.38%)
Aug 01, 2002	31.98	32.19	31.16	31.59	1,559,329	-0.38(-1.19%)
Jul 31, 2002	31.62	31.99	30.91	31.98	1,827,944	+0.23(+0.72%)
Jul 30, 2002	32.66	32.74	31.27	31.75	2,597,228	-1.05(-3.19%)
Jul 29, 2002	30.89	32.79	30.80	32.79	2,338,534	+2.45(+8.09%)
Jul 26, 2002	29.72	30.45	29.56	30.34	1,807,183	+0.66(+2.24%)
Jul 25, 2002	30.33	31.08	29.46	29.67	3,733,975	-0.50(-1.64%)
Jul 24, 2002	28.19	30.34	27.72	30.17	2,878,889	+1.71(+6.03%)
Jul 23, 2002	28.17	28.63	27.98	28.45	2,558,645	+0.29(+1.02%)
Jul 22, 2002	28.90	28.97	27.59	28.17	3,786,890	-0.84(-2.91%)
Jul 19, 2002	30.48	30.51	28.85	29.01	2,411,108	-2.43(-7.72%)
Jul 17, 2002	31.84	32.21	31.39	31.44	2,022,149	-0.60(-1.87%)
Jul 12, 2002	32.17	32.28	31.71	32.04	1,292,918	-0.27(-0.84%)
Jul 11, 2002	32.58	32.66	31.49	32.31	2,122,650	-0.27(-0.84%)
Jul 10, 2002	33.80	33.84	32.42	32.58	1,494,839	-0.89(-2.67%)
Jul 09, 2002	34.13	34.63	33.47	33.47	1,713,480	-0.75(-2.19%)
Jul 08, 2002	34.10	34.41	33.94	34.22	1,804,059	+0.28(+0.83%)
Jul 05, 2002	33.58	34.18	33.47	33.94	1,149,056	+0.85(+2.57%)
Jul 04, 2002	33.52	33.88	32.55	33.09	2,304,177	+0.00(+0.00%)
Jul 03, 2002	33.52	33.88	32.55	33.09	2,303,442	-0.42(-1.25%)
Jul 02, 2002	34.18	34.40	33.20	33.51	1,922,750	-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.