Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	20.05	20.51	19.46	20.38	2,009,668	-0.05(-0.24%)
Sep 27, 2002	21.19	21.36	20.27	20.43	2,390,604	-1.14(-5.30%)
Sep 26, 2002	21.32	21.85	21.25	21.57	2,427,386	+0.28(+1.33%)
Sep 25, 2002	21.54	21.67	20.66	21.29	1,922,855	+0.09(+0.40%)
Sep 24, 2002	21.22	21.90	21.11	21.20	2,929,240	-0.19(-0.90%)
Sep 23, 2002	21.05	21.43	20.93	21.39	1,918,768	+0.35(+1.65%)
Sep 20, 2002	21.54	21.81	20.91	21.05	3,121,469	-0.34(-1.59%)
Sep 19, 2002	21.98	21.98	21.11	21.39	1,930,747	-0.58(-2.65%)
Sep 18, 2002	22.00	22.28	21.46	21.97	1,468,918	-0.11(-0.51%)
Sep 17, 2002	23.38	23.52	21.91	22.08	1,753,034	-0.59(-2.60%)
Sep 16, 2002	22.78	22.78	22.01	22.67	1,713,010	-0.11(-0.47%)
Sep 13, 2002	22.42	22.87	22.27	22.78	1,695,675	+0.25(+1.10%)
Sep 12, 2002	22.45	23.06	22.36	22.53	2,797,611	+0.02(+0.09%)
Sep 11, 2002	22.35	22.64	22.28	22.51	2,027,144	+0.58(+2.65%)
Sep 10, 2002	21.66	21.96	21.56	21.93	1,294,728	+0.24(+1.11%)
Sep 09, 2002	21.27	21.93	20.89	21.68	1,327,565	+0.35(+1.66%)
Sep 06, 2002	21.21	21.37	20.92	21.33	1,506,687	+0.30(+1.42%)
Sep 05, 2002	21.46	21.47	20.90	21.03	1,756,980	-0.59(-2.72%)
Sep 04, 2002	21.39	21.68	20.86	21.62	5,975,453	+0.60(+2.84%)
Sep 03, 2002	21.59	21.59	20.85	21.02	1,533,746	-0.56(-2.60%)
Aug 30, 2002	21.35	21.95	21.29	21.59	1,098,271	+0.06(+0.26%)
Aug 29, 2002	21.12	21.74	20.97	21.53	1,203,969	+0.00(+0.00%)
Aug 28, 2002	21.68	21.90	21.04	21.53	1,527,827	-0.45(-2.07%)
Aug 27, 2002	22.60	22.93	21.81	21.98	1,460,039	-0.57(-2.52%)
Aug 26, 2002	22.68	22.71	21.98	22.55	804,572	+0.04(+0.19%)
Aug 23, 2002	23.06	23.06	22.37	22.51	1,370,971	-0.55(-2.40%)
Aug 22, 2002	22.67	23.16	22.25	23.06	2,498,275	+0.39(+1.72%)
Aug 21, 2002	23.06	23.25	22.49	22.67	2,752,513	-0.01(-0.06%)
Aug 20, 2002	22.27	22.76	22.12	22.68	2,069,282	+0.82(+3.77%)
Aug 16, 2002	22.13	22.71	21.68	21.86	2,370,028	-0.27(-1.22%)
Aug 15, 2002	21.84	22.71	21.84	22.13	4,404,923	+0.51(+2.36%)
Aug 14, 2002	20.90	21.66	20.58	21.62	2,179,490	+0.74(+3.53%)
Aug 13, 2002	21.22	21.54	20.71	20.88	2,159,337	-0.48(-2.26%)
Aug 12, 2002	21.11	21.48	20.83	21.37	1,424,102	+0.79(+3.83%)
Aug 07, 2002	20.58	20.73	19.84	20.58	2,337,050	+0.23(+1.12%)
Aug 06, 2002	20.36	20.93	20.27	20.35	2,201,898	+0.16(+0.81%)
Aug 05, 2002	20.93	21.11	19.99	20.19	2,757,305	-0.96(-4.56%)
Aug 02, 2002	21.85	21.93	20.74	21.15	3,647,422	-0.82(-3.75%)
Aug 01, 2002	21.82	22.07	21.54	21.98	3,511,706	-0.17(-0.77%)
Jul 31, 2002	21.63	22.21	21.43	22.15	2,788,450	+0.52(+2.40%)
Jul 30, 2002	21.25	22.36	20.75	21.63	6,745,920	+0.21(+0.96%)
Jul 29, 2002	20.40	21.44	20.08	21.42	7,645,902	+2.26(+11.81%)
Jul 26, 2002	17.31	19.39	17.23	19.16	18,802,382	+1.99(+11.57%)
Jul 25, 2002	17.99	18.09	16.32	17.17	15,375,235	-0.82(-4.57%)
Jul 24, 2002	17.92	18.38	17.26	17.99	7,554,861	-0.52(-2.80%)
Jul 23, 2002	19.51	19.80	18.41	18.51	3,304,256	-0.86(-4.43%)
Jul 22, 2002	20.15	20.68	19.26	19.37	2,743,353	-0.74(-3.70%)
Jul 19, 2002	19.37	20.27	19.34	20.12	4,065,140	-0.63(-3.04%)
Jul 17, 2002	23.06	23.06	20.71	20.75	5,319,703	-2.78(-11.82%)
Jul 12, 2002	23.60	23.70	23.17	23.53	2,247,418	+0.06(+0.24%)
Jul 11, 2002	23.56	23.75	23.02	23.47	3,331,737	-0.06(-0.24%)
Jul 10, 2002	24.62	25.01	23.34	23.53	3,663,488	-1.06(-4.30%)
Jul 09, 2002	26.02	26.18	24.59	24.59	1,962,457	-1.26(-4.86%)
Jul 08, 2002	25.90	25.90	25.84	25.84	1,755,571	-0.06(-0.22%)
Jul 05, 2002	25.54	26.03	25.45	25.90	1,243,429	+0.62(+2.44%)
Jul 04, 2002	25.67	25.71	25.08	25.28	2,460,082	+0.00(+0.00%)
Jul 03, 2002	25.67	25.71	25.08	25.28	2,460,082	-0.57(-2.20%)
Jul 02, 2002	26.91	27.14	25.59	25.85	2,215,427	-1.03(-3.83%)

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.