Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	51.66	52.27	50.51	51.72	7,855,790	-0.08(-0.15%)
Sep 27, 2002	52.91	53.96	51.69	51.80	5,837,550	-1.50(-2.81%)
Sep 26, 2002	52.83	53.65	52.10	53.29	5,931,389	+0.46(+0.87%)
Sep 25, 2002	52.67	52.83	50.52	52.83	8,589,905	+0.89(+1.72%)
Sep 24, 2002	51.44	53.65	51.44	51.94	9,527,145	+0.50(+0.97%)
Sep 23, 2002	52.77	51.85	50.52	51.44	8,337,752	-1.32(-2.51%)
Sep 20, 2002	52.75	53.42	51.93	52.76	7,056,946	+0.16(+0.31%)
Sep 19, 2002	54.34	54.35	52.56	52.60	7,661,345	-2.55(-4.63%)
Sep 18, 2002	54.44	55.60	54.12	55.15	6,792,154	-0.36(-0.65%)
Sep 17, 2002	57.53	57.72	55.37	55.51	5,753,925	-1.36(-2.38%)
Sep 16, 2002	57.02	57.03	56.25	56.86	2,734,991	-0.31(-0.55%)
Sep 13, 2002	56.43	57.41	56.28	57.18	3,841,525	+0.63(+1.11%)
Sep 12, 2002	57.30	57.55	56.44	56.55	4,474,906	-1.17(-2.02%)
Sep 11, 2002	59.86	59.86	57.53	57.72	3,636,866	+0.22(+0.38%)
Sep 10, 2002	58.16	58.16	57.26	57.50	3,819,437	-0.70(-1.20%)
Sep 09, 2002	56.16	58.67	55.84	58.20	5,913,515	+1.54(+2.71%)
Sep 06, 2002	57.96	58.35	56.54	56.66	5,716,134	-0.43(-0.75%)
Sep 05, 2002	57.41	57.95	56.43	57.09	8,822,396	-2.04(-3.46%)
Sep 04, 2002	57.77	59.32	57.38	59.14	6,489,061	+1.37(+2.37%)
Sep 03, 2002	59.57	59.61	57.57	57.77	7,123,718	-2.78(-4.59%)
Aug 30, 2002	60.61	61.96	60.08	60.55	3,815,097	-0.06(-0.10%)
Aug 29, 2002	59.33	60.98	59.14	60.61	5,049,558	+0.24(+0.39%)
Aug 28, 2002	61.33	61.38	59.76	60.37	5,292,773	-1.58(-2.55%)
Aug 27, 2002	62.68	63.24	61.63	61.96	4,750,550	-0.51(-0.82%)
Aug 26, 2002	61.76	62.62	60.74	62.46	3,139,456	+1.14(+1.85%)
Aug 23, 2002	61.96	61.96	60.71	61.33	3,213,250	-1.26(-2.01%)
Aug 22, 2002	62.39	62.65	61.64	62.59	4,452,563	+0.02(+0.04%)
Aug 21, 2002	62.62	62.66	61.41	62.57	6,644,693	-0.49(-0.78%)
Aug 20, 2002	63.64	63.72	62.53	63.06	5,946,199	+0.77(+1.23%)
Aug 16, 2002	61.99	62.77	61.17	62.29	6,644,182	-0.02(-0.03%)
Aug 15, 2002	61.88	62.58	60.95	62.31	9,400,239	+0.82(+1.34%)
Aug 14, 2002	58.58	61.68	58.29	61.49	8,870,017	+2.91(+4.96%)
Aug 13, 2002	58.92	61.02	58.13	58.58	10,035,663	-0.44(-0.74%)
Aug 12, 2002	58.55	59.37	57.80	59.02	5,482,622	+3.45(+6.20%)
Aug 07, 2002	54.82	55.96	53.97	55.57	6,669,206	+0.82(+1.50%)
Aug 06, 2002	54.32	55.99	53.85	54.75	7,020,304	+1.45(+2.72%)
Aug 05, 2002	55.21	55.21	53.07	53.30	5,815,718	-1.91(-3.46%)
Aug 02, 2002	56.00	56.39	54.63	55.21	5,020,832	-1.17(-2.08%)
Aug 01, 2002	57.30	58.10	56.18	56.39	4,885,882	-0.91(-1.59%)
Jul 31, 2002	57.89	58.34	56.47	57.30	6,438,119	-0.59(-1.01%)
Jul 30, 2002	56.55	58.86	56.43	57.88	7,045,200	+0.94(+1.65%)
Jul 29, 2002	56.04	56.94	55.69	56.94	7,621,767	+2.44(+4.48%)
Jul 26, 2002	54.44	54.75	53.42	54.50	7,278,202	+0.21(+0.39%)
Jul 25, 2002	54.75	56.28	52.71	54.29	10,464,003	-1.21(-2.17%)
Jul 24, 2002	53.05	55.84	51.34	55.49	16,401,904	+2.44(+4.61%)
Jul 23, 2002	56.04	56.17	52.65	53.05	7,724,160	-3.34(-5.93%)
Jul 22, 2002	58.23	58.51	56.28	56.39	23,469,192	-3.92(-6.49%)
Jul 19, 2002	58.20	60.31	55.58	60.31	65,846,872	+1.97(+3.38%)
Jul 17, 2002	60.02	60.02	56.18	58.34	9,580,257	+1.04(+1.82%)
Jul 12, 2002	56.98	57.78	56.49	57.30	5,838,316	-0.08(-0.14%)
Jul 11, 2002	56.01	57.37	54.77	57.37	11,352,856	+1.33(+2.38%)
Jul 10, 2002	57.45	58.27	55.60	56.04	15,059,176	+0.50(+0.90%)
Jul 09, 2002	57.65	57.65	55.54	55.54	5,281,793	-2.11(-3.65%)
Jul 08, 2002	57.77	57.77	57.65	57.65	4,023,713	-0.27(-0.47%)
Jul 05, 2002	56.20	58.12	55.98	57.92	2,661,835	+2.94(+5.34%)
Jul 04, 2002	54.76	55.57	54.12	54.98	4,358,469	+0.00(+0.00%)
Jul 03, 2002	54.76	55.57	54.12	54.98	4,358,597	-0.39(-0.71%)
Jul 02, 2002	55.24	55.92	54.76	55.38	5,079,305	-0.34(-0.62%)

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.