Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	27.81	28.20	26.98	27.96	1,197,231	+0.29(+1.05%)
Sep 27, 2002	28.38	28.38	27.56	27.67	1,245,364	-1.15(-3.98%)
Sep 26, 2002	27.75	28.97	27.61	28.81	1,870,499	+1.07(+3.86%)
Sep 25, 2002	28.55	28.58	26.88	27.74	2,496,920	-0.11(-0.40%)
Sep 24, 2002	26.91	28.12	26.83	27.85	1,761,267	+0.93(+3.47%)
Sep 23, 2002	27.39	27.56	26.41	26.92	1,912,206	-1.24(-4.41%)
Sep 20, 2002	29.57	29.57	28.16	28.16	1,313,473	-1.00(-3.43%)
Sep 19, 2002	29.36	29.62	28.85	29.16	839,744	-0.37(-1.25%)
Sep 18, 2002	28.57	29.86	28.23	29.53	1,887,673	+0.94(+3.29%)
Sep 17, 2002	30.60	30.64	28.26	28.59	3,440,873	-1.33(-4.43%)
Sep 16, 2002	30.82	31.33	29.53	29.92	3,942,874	-4.27(-12.49%)
Sep 13, 2002	34.02	34.53	33.68	34.19	1,148,398	+0.10(+0.30%)
Sep 12, 2002	35.93	35.93	33.98	34.08	1,590,818	-1.85(-5.15%)
Sep 11, 2002	36.89	36.89	35.84	35.93	399,077	-0.55(-1.50%)
Sep 10, 2002	37.16	37.16	36.22	36.48	962,645	-0.89(-2.38%)
Sep 09, 2002	36.38	37.42	36.10	37.37	317,182	+0.88(+2.42%)
Sep 06, 2002	36.59	36.64	35.99	36.49	254,563	+0.42(+1.16%)
Sep 05, 2002	35.82	36.62	35.57	36.07	452,817	+0.09(+0.24%)
Sep 04, 2002	35.87	36.21	35.58	35.99	509,360	-0.09(-0.26%)
Sep 03, 2002	36.81	36.81	35.95	36.08	594,643	-1.12(-3.01%)
Aug 30, 2002	37.06	37.82	37.00	37.20	441,601	-0.03(-0.07%)
Aug 29, 2002	35.87	37.33	35.54	37.23	585,181	+1.15(+3.18%)
Aug 28, 2002	36.87	36.94	36.08	36.08	322,205	-0.91(-2.45%)
Aug 27, 2002	37.94	38.24	36.89	36.99	350,594	-0.93(-2.46%)
Aug 26, 2002	37.58	38.02	37.06	37.92	254,096	+0.47(+1.26%)
Aug 23, 2002	37.75	37.91	37.45	37.45	282,952	-0.84(-2.19%)
Aug 22, 2002	36.94	38.33	36.94	38.29	405,502	+1.19(+3.21%)
Aug 21, 2002	36.94	37.38	36.64	37.10	294,985	+0.38(+1.03%)
Aug 20, 2002	37.12	37.22	36.58	36.72	226,642	-0.19(-0.51%)
Aug 16, 2002	37.23	37.27	36.87	36.91	430,737	-0.56(-1.49%)
Aug 15, 2002	37.43	37.64	37.03	37.47	382,020	+0.03(+0.07%)
Aug 14, 2002	35.95	37.44	35.78	37.44	484,710	+1.01(+2.77%)
Aug 13, 2002	37.30	37.58	36.34	36.43	557,610	-0.85(-2.27%)
Aug 12, 2002	37.47	37.53	36.79	37.28	283,886	+2.15(+6.12%)
Aug 07, 2002	35.52	35.52	34.26	35.13	662,052	+0.38(+1.08%)
Aug 06, 2002	35.09	35.38	34.58	34.75	1,036,245	+0.36(+1.05%)
Aug 05, 2002	35.44	36.12	34.32	34.39	449,779	-1.04(-2.92%)
Aug 02, 2002	37.02	37.13	35.21	35.43	850,959	-2.23(-5.93%)
Aug 01, 2002	39.03	39.27	37.28	37.66	686,936	-1.54(-3.93%)
Jul 31, 2002	38.19	39.20	37.66	39.20	617,658	+0.96(+2.51%)
Jul 30, 2002	37.66	39.37	37.02	38.24	815,328	+0.24(+0.63%)
Jul 29, 2002	35.91	38.01	35.91	38.01	1,020,007	+2.91(+8.29%)
Jul 26, 2002	33.77	35.39	33.61	35.09	530,389	+1.33(+3.93%)
Jul 25, 2002	33.95	34.41	33.38	33.77	1,341,628	-0.13(-0.38%)
Jul 24, 2002	32.06	34.02	31.13	33.90	834,837	+1.63(+5.04%)
Jul 23, 2002	33.21	33.58	32.23	32.27	999,445	-0.69(-2.10%)
Jul 22, 2002	34.18	34.58	31.98	32.96	947,107	-1.24(-3.63%)
Jul 19, 2002	34.17	35.09	34.08	34.20	1,367,330	-1.58(-4.42%)
Jul 17, 2002	37.75	37.75	35.22	35.79	881,334	-1.27(-3.42%)
Jul 12, 2002	36.98	37.66	36.98	37.06	662,169	+0.08(+0.21%)
Jul 11, 2002	36.59	37.22	36.46	36.98	780,163	-0.25(-0.67%)
Jul 10, 2002	39.39	39.72	37.02	37.23	1,553,200	-1.89(-4.84%)
Jul 09, 2002	39.57	39.57	39.12	39.12	512,865	-0.45(-1.15%)
Jul 08, 2002	40.72	41.09	39.40	39.57	514,267	-1.15(-2.82%)
Jul 05, 2002	39.63	40.73	39.63	40.72	235,170	+1.18(+2.99%)
Jul 04, 2002	40.68	40.81	38.95	39.54	910,774	+0.00(+0.00%)
Jul 03, 2002	40.68	40.81	38.95	39.54	890,797	-1.20(-2.94%)
Jul 02, 2002	42.07	42.07	40.54	40.74	474,897	-1.52(-3.59%)

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.