Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	29.39	30.44	28.90	29.56	31,074,726	-0.21(-0.71%)
Sep 27, 2002	30.72	31.72	29.54	29.77	27,039,286	-1.18(-3.80%)
Sep 26, 2002	31.47	31.64	30.38	30.95	19,804,800	-0.28(-0.91%)
Sep 25, 2002	30.37	31.44	29.76	31.23	24,325,526	+1.41(+4.73%)
Sep 24, 2002	27.88	30.34	27.82	29.82	30,884,286	+1.46(+5.15%)
Sep 23, 2002	29.29	29.47	27.73	28.36	23,487,146	-1.21(-4.10%)
Sep 20, 2002	29.99	30.08	28.74	29.57	32,810,738	-0.21(-0.69%)
Sep 19, 2002	31.62	31.87	29.72	29.78	37,581,156	-2.46(-7.63%)
Sep 18, 2002	31.69	32.47	31.09	32.24	19,064,748	+0.22(+0.69%)
Sep 17, 2002	32.54	32.91	31.88	32.02	14,690,660	-0.09(-0.27%)
Sep 16, 2002	32.16	32.42	31.69	32.10	10,624,254	-0.27(-0.83%)
Sep 13, 2002	31.77	32.62	31.54	32.37	15,608,817	+0.42(+1.31%)
Sep 12, 2002	32.28	32.47	31.83	31.96	12,507,961	-0.40(-1.25%)
Sep 11, 2002	32.83	33.38	32.35	32.36	11,871,735	-0.28(-0.87%)
Sep 10, 2002	31.96	32.83	31.83	32.64	16,846,620	+0.33(+1.03%)
Sep 09, 2002	31.47	32.49	31.06	32.31	17,228,864	+0.59(+1.85%)
Sep 06, 2002	31.27	32.29	31.27	31.72	14,658,994	+1.10(+3.59%)
Sep 05, 2002	30.91	31.35	30.62	30.62	17,365,278	-0.65(-2.09%)
Sep 04, 2002	30.69	31.69	30.36	31.28	18,292,248	+0.84(+2.75%)
Sep 03, 2002	31.86	31.91	30.42	30.44	20,756,880	-1.48(-4.64%)
Aug 30, 2002	32.20	33.00	31.90	31.92	13,653,025	-0.25(-0.77%)
Aug 29, 2002	31.93	32.88	31.68	32.17	15,831,708	+0.14(+0.44%)
Aug 28, 2002	32.25	32.69	31.91	32.03	17,311,672	-0.02(-0.07%)
Aug 27, 2002	33.32	33.44	32.04	32.05	15,510,554	-1.16(-3.48%)
Aug 26, 2002	33.70	33.74	32.20	33.20	15,928,764	-0.30(-0.91%)
Aug 23, 2002	34.25	34.66	33.39	33.51	15,375,629	-0.90(-2.62%)
Aug 22, 2002	33.77	34.68	33.32	34.41	16,564,707	+0.60(+1.76%)
Aug 21, 2002	33.46	33.99	33.03	33.81	15,311,951	+0.73(+2.21%)
Aug 20, 2002	32.62	33.57	32.48	33.08	16,444,374	-0.61(-1.81%)
Aug 16, 2002	33.66	34.18	33.16	33.69	15,612,344	-0.19(-0.56%)
Aug 15, 2002	33.61	34.49	33.08	33.88	18,818,016	+0.19(+0.57%)
Aug 14, 2002	32.32	33.93	31.90	33.69	23,332,394	+1.34(+4.14%)
Aug 13, 2002	33.66	33.97	32.24	32.35	20,136,172	-1.66(-4.87%)
Aug 12, 2002	33.32	34.19	33.10	34.01	13,518,585	+1.60(+4.94%)
Aug 07, 2002	31.96	32.50	31.28	32.41	21,444,086	+1.06(+3.37%)
Aug 06, 2002	30.42	31.61	30.23	31.35	23,160,712	+1.42(+4.76%)
Aug 05, 2002	30.63	31.25	29.76	29.93	21,307,336	-0.91(-2.97%)
Aug 02, 2002	30.91	31.62	30.20	30.84	22,062,764	+0.08(+0.25%)
Aug 01, 2002	32.46	32.51	30.69	30.76	22,249,682	-1.59(-4.91%)
Jul 31, 2002	30.47	32.96	30.45	32.35	47,532,208	+0.11(+0.33%)
Jul 30, 2002	30.77	33.07	30.74	32.25	35,428,712	+1.04(+3.34%)
Jul 29, 2002	31.05	31.37	30.13	31.20	29,581,788	+0.45(+1.48%)
Jul 26, 2002	29.62	30.75	28.90	30.75	24,361,638	+1.02(+3.43%)
Jul 25, 2002	28.79	30.02	28.56	29.73	60,877,012	+3.44(+13.08%)
Jul 24, 2002	24.60	28.26	24.25	26.29	36,274,004	+1.06(+4.19%)
Jul 23, 2002	25.08	25.59	24.66	25.24	38,901,760	+0.23(+0.91%)
Jul 22, 2002	25.40	26.16	25.00	25.01	34,139,476	-0.13(-0.51%)
Jul 19, 2002	24.14	25.39	23.68	25.14	38,743,288	-1.16(-4.42%)
Jul 17, 2002	24.77	26.31	24.72	26.30	40,848,756	+1.98(+8.16%)
Jul 12, 2002	24.75	25.15	23.63	24.31	23,348,758	-0.08(-0.32%)
Jul 11, 2002	23.01	24.52	22.86	24.39	29,553,434	+1.33(+5.78%)
Jul 10, 2002	24.85	24.90	23.03	23.06	26,658,256	-1.70(-6.87%)
Jul 09, 2002	25.67	26.20	24.49	24.76	18,200,130	-0.91(-3.53%)
Jul 08, 2002	26.99	26.99	25.40	25.67	17,177,232	-1.32(-4.89%)
Jul 05, 2002	25.92	27.06	25.87	26.99	9,131,594	+1.59(+6.25%)
Jul 04, 2002	25.93	26.05	24.38	25.40	27,982,480	+0.00(+0.00%)
Jul 03, 2002	25.93	26.05	24.38	25.40	27,962,306	-0.79(-3.03%)
Jul 02, 2002	27.24	27.29	25.97	26.19	24,577,758	-1.00(-3.68%)

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.