Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	24.50	25.59	24.18	25.05	7,360,422	+0.01(+0.06%)
Sep 27, 2002	25.59	26.30	24.81	25.04	5,992,547	-1.05(-4.02%)
Sep 26, 2002	25.66	26.41	25.29	26.09	8,529,099	+0.44(+1.70%)
Sep 25, 2002	25.07	25.88	24.30	25.65	8,698,681	+1.11(+4.52%)
Sep 24, 2002	24.22	25.50	24.22	24.54	8,299,475	-0.15(-0.60%)
Sep 23, 2002	24.94	25.07	24.23	24.69	8,337,340	-0.76(-2.99%)
Sep 20, 2002	25.08	25.84	24.66	25.45	6,531,719	+0.38(+1.53%)
Sep 19, 2002	26.64	27.14	24.96	25.07	18,457,312	-3.11(-11.02%)
Sep 18, 2002	28.32	28.49	27.81	28.17	8,975,501	-0.62(-2.16%)
Sep 17, 2002	30.23	30.28	28.62	28.79	4,976,547	-0.84(-2.84%)
Sep 16, 2002	29.25	29.65	28.99	29.64	4,241,695	+0.12(+0.40%)
Sep 13, 2002	29.21	30.00	29.04	29.52	4,782,489	+0.12(+0.40%)
Sep 12, 2002	29.77	29.78	29.21	29.40	5,544,388	-0.43(-1.44%)
Sep 11, 2002	31.72	32.32	29.70	29.83	4,016,939	-0.04(-0.15%)
Sep 10, 2002	30.29	30.39	29.58	29.87	4,784,923	-0.42(-1.39%)
Sep 09, 2002	29.25	30.49	28.77	30.30	6,974,739	+0.67(+2.27%)
Sep 06, 2002	29.91	30.13	29.39	29.62	4,950,988	+0.58(+1.99%)
Sep 05, 2002	29.76	30.43	28.69	29.05	8,775,087	-1.54(-5.03%)
Sep 04, 2002	29.50	30.69	29.19	30.58	7,831,165	+1.07(+3.63%)
Sep 03, 2002	30.78	30.87	29.23	29.51	8,850,547	-2.08(-6.58%)
Aug 30, 2002	31.26	32.33	31.09	31.59	5,293,667	+0.33(+1.06%)
Aug 29, 2002	31.06	32.06	30.73	31.26	5,672,047	-0.16(-0.49%)
Aug 28, 2002	32.06	32.24	30.92	31.41	6,742,140	-1.18(-3.61%)
Aug 27, 2002	33.82	34.00	32.37	32.59	7,260,485	-0.66(-1.98%)
Aug 26, 2002	33.09	33.46	32.20	33.25	4,332,030	+0.44(+1.35%)
Aug 23, 2002	33.44	33.44	32.54	32.80	4,166,776	-0.63(-1.88%)
Aug 22, 2002	33.57	33.78	32.98	33.43	5,649,057	-0.14(-0.42%)
Aug 21, 2002	33.42	34.02	32.68	33.57	6,782,710	-0.24(-0.70%)
Aug 20, 2002	33.68	34.27	33.68	33.81	6,895,358	+1.03(+3.14%)
Aug 16, 2002	31.95	33.05	31.63	32.78	6,331,440	+0.08(+0.25%)
Aug 15, 2002	32.68	33.21	31.44	32.70	10,461,028	+0.16(+0.48%)
Aug 14, 2002	30.17	32.63	30.17	32.54	9,065,836	+2.08(+6.82%)
Aug 13, 2002	30.95	32.23	30.42	30.47	7,246,151	-0.51(-1.65%)
Aug 12, 2002	30.91	31.14	30.36	30.98	4,839,422	+2.59(+9.12%)
Aug 07, 2002	28.74	29.12	27.57	28.39	6,519,412	+0.24(+0.87%)
Aug 06, 2002	27.55	28.88	27.55	28.14	6,706,033	+0.97(+3.56%)
Aug 05, 2002	28.31	28.31	26.85	27.18	6,454,230	-1.13(-4.00%)
Aug 02, 2002	29.21	29.31	27.86	28.31	6,268,421	-1.01(-3.45%)
Aug 01, 2002	29.41	29.82	29.17	29.32	7,652,929	-0.52(-1.74%)
Jul 31, 2002	30.30	30.52	28.90	29.84	7,537,170	-0.46(-1.51%)
Jul 30, 2002	28.93	30.65	28.89	30.30	9,645,442	+1.04(+3.54%)
Jul 29, 2002	29.13	29.32	28.69	29.26	11,603,876	+1.15(+4.08%)
Jul 26, 2002	27.84	28.22	27.03	28.11	7,509,177	+0.36(+1.28%)
Jul 25, 2002	27.89	28.65	26.66	27.76	10,447,504	-0.27(-0.95%)
Jul 24, 2002	24.96	28.54	24.77	28.03	14,712,730	+1.70(+6.46%)
Jul 23, 2002	27.01	27.84	25.96	26.33	16,757,172	-0.69(-2.55%)
Jul 22, 2002	28.29	28.43	26.99	27.01	10,387,191	-1.57(-5.49%)
Jul 19, 2002	28.14	28.80	27.88	28.58	11,305,012	-0.92(-3.13%)
Jul 17, 2002	30.39	31.21	28.51	29.50	13,108,470	-1.11(-3.62%)
Jul 12, 2002	30.19	30.87	29.59	30.61	7,065,210	+0.30(+0.98%)
Jul 11, 2002	29.45	30.38	28.85	30.32	8,865,963	+0.67(+2.27%)
Jul 10, 2002	31.24	31.57	29.51	29.65	8,064,306	-1.20(-3.88%)
Jul 09, 2002	32.17	32.17	30.76	30.84	5,827,294	-1.32(-4.12%)
Jul 08, 2002	32.30	32.54	31.75	32.17	5,751,023	-0.13(-0.41%)
Jul 05, 2002	31.72	32.43	31.21	32.30	3,364,038	+1.78(+5.84%)
Jul 04, 2002	30.14	30.87	29.73	30.52	7,038,840	+0.00(+0.00%)
Jul 03, 2002	30.14	30.87	29.73	30.52	7,038,840	-0.11(-0.36%)
Jul 02, 2002	30.67	31.06	29.90	30.63	7,006,384	-0.01(-0.05%)

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.