Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	36.51	36.78	35.50	36.49	1,960,711	+0.37(+1.01%)
Sep 27, 2002	37.90	37.90	35.94	36.12	1,594,036	-1.83(-4.83%)
Sep 26, 2002	35.97	38.13	35.78	37.96	2,020,798	+2.05(+5.70%)
Sep 25, 2002	35.66	36.20	35.19	35.91	2,075,066	+0.85(+2.42%)
Sep 24, 2002	35.44	36.44	34.50	35.06	1,723,720	-0.80(-2.22%)
Sep 23, 2002	36.92	36.92	35.57	35.86	1,214,940	-1.30(-3.51%)
Sep 20, 2002	37.22	37.78	36.11	37.16	1,989,356	+0.10(+0.27%)
Sep 19, 2002	38.65	39.05	37.04	37.06	962,284	-2.01(-5.15%)
Sep 18, 2002	38.69	40.44	38.12	39.07	3,588,874	+0.38(+0.99%)
Sep 17, 2002	43.52	43.57	38.60	38.69	6,872,615	-4.84(-11.11%)
Sep 16, 2002	44.60	46.47	43.26	43.52	4,810,193	-5.84(-11.82%)
Sep 13, 2002	48.89	49.51	48.58	49.36	847,258	+0.27(+0.55%)
Sep 12, 2002	50.87	50.87	48.98	49.09	2,138,845	-1.85(-3.63%)
Sep 11, 2002	51.92	52.10	50.87	50.94	802,165	-0.80(-1.55%)
Sep 10, 2002	52.72	52.72	51.54	51.75	1,031,211	-0.97(-1.85%)
Sep 09, 2002	52.10	53.11	51.61	52.72	818,053	+0.55(+1.04%)
Sep 06, 2002	52.73	52.79	52.00	52.17	485,394	+0.29(+0.55%)
Sep 05, 2002	51.66	52.17	50.79	51.89	628,058	-0.33(-0.63%)
Sep 04, 2002	51.87	52.27	51.03	52.22	764,345	+0.35(+0.67%)
Sep 03, 2002	53.18	53.40	51.70	51.87	886,644	-1.94(-3.60%)
Aug 30, 2002	54.60	55.05	53.66	53.81	582,406	-0.61(-1.12%)
Aug 29, 2002	53.66	54.87	53.00	54.42	383,571	+0.54(+1.00%)
Aug 28, 2002	54.87	55.03	53.53	53.88	693,516	-1.13(-2.05%)
Aug 27, 2002	56.01	56.52	54.65	55.01	937,668	-0.99(-1.77%)
Aug 26, 2002	56.12	56.26	55.28	56.00	409,418	+0.39(+0.71%)
Aug 23, 2002	56.39	56.40	55.52	55.61	443,546	-0.90(-1.60%)
Aug 22, 2002	54.06	56.69	53.85	56.51	78,325	+2.63(+4.88%)
Aug 21, 2002	53.93	54.49	53.16	53.88	358,395	+0.18(+0.33%)
Aug 20, 2002	54.78	54.78	52.99	53.70	529,480	-0.12(-0.22%)
Aug 16, 2002	53.56	55.19	53.31	53.82	584,084	-0.63(-1.17%)
Aug 15, 2002	54.29	54.67	53.50	54.45	513,591	+0.38(+0.71%)
Aug 14, 2002	52.64	54.08	51.61	54.07	1,514,815	+1.34(+2.54%)
Aug 13, 2002	54.41	54.52	52.39	52.73	694,411	-1.59(-2.93%)
Aug 12, 2002	54.07	54.68	53.41	54.32	499,045	+2.85(+5.54%)
Aug 07, 2002	52.15	52.47	49.83	51.47	1,210,017	+0.07(+0.14%)
Aug 06, 2002	51.57	52.87	51.40	51.40	841,999	+0.43(+0.84%)
Aug 05, 2002	52.63	53.18	50.70	50.97	980,523	-1.66(-3.16%)
Aug 02, 2002	55.19	55.28	52.48	52.63	1,284,762	-2.87(-5.17%)
Aug 01, 2002	56.30	56.52	53.98	55.50	1,887,420	-0.80(-1.43%)
Jul 31, 2002	56.29	56.54	55.68	56.30	971,907	+0.01(+0.02%)
Jul 30, 2002	54.87	57.29	53.94	56.29	1,446,112	+1.81(+3.33%)
Jul 29, 2002	53.18	55.19	52.93	54.48	1,699,215	+2.65(+5.12%)
Jul 26, 2002	49.15	51.84	49.06	51.83	989,586	+2.65(+5.40%)
Jul 25, 2002	49.02	50.14	48.18	49.17	939,458	+0.17(+0.35%)
Jul 24, 2002	46.47	49.51	46.03	49.00	1,414,446	+1.74(+3.69%)
Jul 23, 2002	48.08	49.06	47.26	47.26	1,324,820	-0.34(-0.71%)
Jul 22, 2002	48.69	49.27	46.12	47.60	1,386,137	-1.09(-2.24%)
Jul 19, 2002	48.11	50.58	47.90	48.69	1,774,296	-1.46(-2.91%)
Jul 17, 2002	53.18	53.53	49.30	50.15	1,748,001	-3.53(-6.58%)
Jul 12, 2002	53.58	53.98	52.77	53.68	769,268	-0.01(-0.02%)
Jul 11, 2002	53.53	53.94	52.21	53.68	1,299,755	-0.07(-0.13%)
Jul 10, 2002	57.78	57.82	53.44	53.76	2,292,140	-3.80(-6.60%)
Jul 09, 2002	58.81	58.81	57.55	57.55	702,467	-1.25(-2.13%)
Jul 08, 2002	59.42	59.88	57.64	58.81	524,892	-0.62(-1.04%)
Jul 05, 2002	58.18	59.46	58.18	59.42	318,337	+1.31(+2.26%)
Jul 04, 2002	59.25	59.52	57.89	58.11	784,709	+0.00(+0.00%)
Jul 03, 2002	59.25	59.52	57.89	58.11	784,709	-0.93(-1.57%)
Jul 02, 2002	60.75	60.86	58.95	59.04	616,981	-1.53(-2.52%)

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.