Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	17.11	17.12	16.58	16.90	6,876,337	-0.61(-3.46%)
Sep 27, 2002	17.62	18.03	17.38	17.50	5,642,280	-0.03(-0.17%)
Sep 26, 2002	17.15	17.62	17.11	17.53	5,274,377	+0.69(+4.10%)
Sep 25, 2002	17.02	17.05	16.39	16.84	7,339,167	+0.05(+0.30%)
Sep 24, 2002	16.84	17.06	16.68	16.79	7,684,873	-0.52(-2.99%)
Sep 23, 2002	17.32	17.54	17.11	17.31	6,017,503	+0.02(+0.12%)
Sep 20, 2002	17.45	17.47	17.19	17.29	5,607,568	+0.35(+2.05%)
Sep 19, 2002	17.43	17.43	16.93	16.94	10,776,391	-0.48(-2.77%)
Sep 18, 2002	17.47	17.60	17.17	17.42	9,073,837	-0.39(-2.19%)
Sep 17, 2002	18.46	18.46	17.71	17.81	7,027,701	-0.64(-3.49%)
Sep 16, 2002	18.32	18.52	18.27	18.46	2,711,099	+0.14(+0.76%)
Sep 13, 2002	18.12	18.37	17.99	18.32	5,388,668	+0.02(+0.09%)
Sep 12, 2002	18.67	18.70	18.23	18.30	5,121,596	-0.44(-2.35%)
Sep 11, 2002	19.21	19.23	18.70	18.74	2,500,700	-0.03(-0.18%)
Sep 10, 2002	18.93	19.03	18.66	18.77	4,039,611	+0.15(+0.82%)
Sep 09, 2002	18.56	18.65	18.37	18.62	4,901,043	+0.07(+0.39%)
Sep 06, 2002	18.70	18.80	18.36	18.55	7,167,731	+0.32(+1.74%)
Sep 05, 2002	17.87	18.25	17.74	18.23	9,643,637	-0.11(-0.58%)
Sep 04, 2002	18.55	18.72	17.49	18.34	16,024,321	-0.21(-1.14%)
Sep 03, 2002	19.09	19.11	18.52	18.55	7,669,996	-1.27(-6.41%)
Aug 30, 2002	19.48	19.93	19.46	19.82	5,339,551	-0.04(-0.21%)
Aug 29, 2002	19.73	19.86	19.53	19.86	8,294,345	+0.11(+0.56%)
Aug 28, 2002	20.43	20.49	19.67	19.75	7,597,738	-1.02(-4.91%)
Aug 27, 2002	21.00	21.11	20.69	20.77	7,251,560	+0.17(+0.84%)
Aug 26, 2002	20.30	20.60	20.16	20.60	2,501,645	+0.30(+1.46%)
Aug 23, 2002	20.69	20.73	20.23	20.30	3,182,903	-0.59(-2.82%)
Aug 22, 2002	20.54	20.89	20.50	20.89	4,863,969	+0.28(+1.38%)
Aug 21, 2002	20.56	20.66	20.23	20.61	5,620,319	+0.28(+1.38%)
Aug 20, 2002	20.71	20.71	20.24	20.33	6,646,102	+0.14(+0.71%)
Aug 16, 2002	20.30	20.37	20.12	20.18	3,591,422	-0.22(-1.10%)
Aug 15, 2002	20.33	20.56	20.28	20.41	8,080,640	+0.42(+2.10%)
Aug 14, 2002	20.04	20.04	19.51	19.99	5,733,193	+0.23(+1.18%)
Aug 13, 2002	19.56	20.10	19.56	19.76	4,205,853	+0.00(+0.02%)
Aug 12, 2002	19.73	19.86	19.58	19.75	3,094,115	+0.19(+0.95%)
Aug 07, 2002	19.59	19.60	19.13	19.56	6,722,847	+0.28(+1.45%)
Aug 06, 2002	18.87	19.45	18.87	19.29	5,970,275	+0.94(+5.10%)
Aug 05, 2002	18.78	19.09	18.34	18.35	3,339,699	-0.47(-2.48%)
Aug 02, 2002	19.27	19.28	18.63	18.82	6,607,376	+0.20(+1.09%)
Aug 01, 2002	19.20	19.23	18.61	18.61	7,739,185	-1.04(-5.28%)
Jul 31, 2002	19.24	19.78	19.22	19.65	9,022,359	+0.44(+2.27%)
Jul 30, 2002	19.18	19.33	18.97	19.21	7,075,873	+0.03(+0.15%)
Jul 29, 2002	18.73	19.18	18.61	19.18	7,213,069	+1.17(+6.49%)
Jul 26, 2002	17.81	18.10	17.66	18.01	6,762,518	+0.25(+1.38%)
Jul 25, 2002	17.57	17.98	17.38	17.77	8,348,184	-0.33(-1.85%)
Jul 24, 2002	16.33	18.10	16.18	18.10	11,819,176	+1.45(+8.72%)
Jul 23, 2002	17.36	17.11	16.56	16.65	10,847,233	-0.16(-0.93%)
Jul 22, 2002	17.87	18.12	16.52	16.81	11,348,317	-1.23(-6.83%)
Jul 19, 2002	18.74	19.03	18.04	18.04	10,046,725	-1.30(-6.74%)
Jul 17, 2002	19.35	19.55	19.18	19.34	7,072,803	-0.43(-2.18%)
Jul 12, 2002	20.03	20.03	19.55	19.78	8,127,632	-0.35(-1.75%)
Jul 11, 2002	20.48	20.62	19.90	20.13	10,428,796	-0.62(-3.00%)
Jul 10, 2002	21.56	21.58	20.70	20.75	8,550,791	-0.40(-1.90%)
Jul 09, 2002	21.35	21.35	21.15	21.15	3,671,945	-0.39(-1.79%)
Jul 08, 2002	21.40	21.68	21.31	21.54	4,901,043	+0.12(+0.55%)
Jul 05, 2002	20.94	21.53	20.92	21.42	3,345,838	+0.63(+3.01%)
Jul 04, 2002	21.05	21.19	20.65	20.79	4,295,821	+0.00(+0.00%)
Jul 03, 2002	21.05	21.19	20.65	20.79	4,295,821	-0.17(-0.83%)
Jul 02, 2002	21.72	21.79	20.67	20.97	4,985,816	-0.56(-2.62%)

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.