Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	29.88	30.58	29.45	30.07	51,060	-0.34(-1.11%)
Sep 27, 2002	31.05	31.25	30.39	30.41	2,742,832	-1.18(-3.72%)
Sep 26, 2002	31.27	31.71	31.14	31.58	32,134	+0.66(+2.14%)
Sep 25, 2002	30.85	31.27	30.32	30.92	186,813	+0.54(+1.76%)
Sep 24, 2002	30.21	30.82	30.16	30.38	14,038,225	-0.46(-1.50%)
Sep 23, 2002	30.85	30.93	30.35	30.85	34,721	-0.44(-1.41%)
Sep 20, 2002	31.26	31.32	31.10	31.29	1,307,148	+0.05(+0.16%)
Sep 19, 2002	31.48	31.87	31.07	31.23	772,715	-1.09(-3.38%)
Sep 18, 2002	32.12	32.47	31.59	32.33	17,156	+0.16(+0.50%)
Sep 17, 2002	33.09	33.09	32.15	32.17	14,977	-0.77(-2.34%)
Sep 16, 2002	32.84	32.94	32.40	32.94	1,674,783	-0.01(-0.02%)
Sep 13, 2002	32.53	32.95	32.50	32.95	31,589	+0.19(+0.58%)
Sep 12, 2002	33.19	33.20	32.75	32.76	8,850	-1.06(-3.13%)
Sep 11, 2002	34.22	34.25	33.56	33.81	1,787,388	+0.13(+0.39%)
Sep 10, 2002	33.31	33.68	33.22	33.68	10,484	+0.33(+0.99%)
Sep 09, 2002	32.49	33.43	32.49	33.35	87,415	+0.22(+0.67%)
Sep 06, 2002	33.18	33.23	32.73	33.13	82,649	+0.80(+2.48%)
Sep 05, 2002	32.39	32.68	32.18	32.33	2,160,743	-0.88(-2.65%)
Sep 04, 2002	32.42	33.21	32.42	33.21	207,782	+0.82(+2.54%)
Sep 03, 2002	33.56	33.56	32.39	32.39	264,969	-1.48(-4.36%)
Aug 30, 2002	34.37	34.52	33.86	33.86	3,267	-0.29(-0.84%)
Aug 29, 2002	33.76	34.29	33.61	34.15	1,003,372	-0.04(-0.11%)
Aug 28, 2002	34.52	34.53	33.93	34.19	396,229	-0.60(-1.73%)
Aug 27, 2002	35.30	35.59	34.64	34.79	103,074	-0.32(-0.90%)
Aug 26, 2002	35.22	35.35	34.72	35.11	429,724	+0.18(+0.50%)
Aug 23, 2002	35.56	35.56	34.75	34.93	20,968	-1.06(-2.94%)
Aug 22, 2002	35.46	35.99	35.20	35.99	35,538	+0.59(+1.66%)
Aug 21, 2002	35.25	35.52	34.73	35.40	827,043	+0.33(+0.94%)
Aug 20, 2002	35.22	35.22	34.85	35.07	109,201	+0.43(+1.25%)
Aug 16, 2002	34.68	34.89	34.44	34.64	393,369	-0.04(-0.11%)
Aug 15, 2002	26.49	34.83	34.17	34.67	523,267	+0.39(+1.14%)
Aug 14, 2002	32.81	34.34	32.59	34.28	102,120	+1.38(+4.20%)
Aug 13, 2002	33.31	33.97	32.90	32.90	59,230	-0.86(-2.54%)
Aug 12, 2002	33.21	33.83	33.21	33.76	1,108,216	+1.18(+3.61%)
Aug 07, 2002	32.46	32.59	31.69	32.59	173,741	+0.58(+1.81%)
Aug 06, 2002	31.47	32.41	31.47	32.01	158,764	+1.11(+3.59%)
Aug 05, 2002	31.81	31.97	30.74	30.90	148,143	-1.12(-3.51%)
Aug 02, 2002	32.57	32.68	31.67	32.02	158,764	-0.57(-1.76%)
Aug 01, 2002	33.46	33.46	32.59	32.59	28,730	-0.92(-2.74%)
Jul 31, 2002	33.09	33.60	32.92	33.51	31,044	+0.28(+0.84%)
Jul 30, 2002	32.90	33.56	32.59	33.23	178,098	+0.06(+0.18%)
Jul 29, 2002	32.29	65.05	32.18	33.17	183,136	+1.65(+5.24%)
Jul 26, 2002	30.99	31.52	30.70	31.52	11,042,677	+0.52(+1.68%)
Jul 25, 2002	30.80	31.39	30.04	31.00	36,627	+0.00(+0.00%)
Jul 24, 2002	28.42	31.00	28.42	31.00	108,656	+1.71(+5.84%)
Jul 23, 2002	29.96	29.99	29.29	29.29	79,245	-0.69(-2.30%)
Jul 22, 2002	30.67	31.21	29.91	29.98	158,219	-1.09(-3.50%)
Jul 19, 2002	31.78	31.96	30.89	31.07	242,230	-2.23(-6.68%)
Jul 17, 2002	33.97	34.27	33.20	33.29	21,241	-0.49(-1.46%)
Jul 12, 2002	34.06	34.24	33.50	33.78	121,864	-0.43(-1.27%)
Jul 11, 2002	33.45	34.22	33.04	34.22	68,761	+0.48(+1.44%)
Jul 10, 2002	35.03	35.15	33.73	33.73	114,511	-1.53(-4.35%)
Jul 09, 2002	35.81	36.05	35.16	35.27	13,207	-0.64(-1.78%)
Jul 08, 2002	36.24	36.24	35.95	35.91	1,007,593	-0.40(-1.09%)
Jul 05, 2002	35.36	36.30	35.36	36.30	9,531	+1.29(+3.69%)
Jul 04, 2002	34.36	35.01	34.10	35.01	11,301	+0.00(+0.00%)
Jul 03, 2002	34.36	35.01	34.10	35.01	11,301	+0.46(+1.34%)
Jul 02, 2002	35.33	35.33	34.50	34.55	24,917	-1.02(-2.87%)

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.