Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	26.12	26.88	25.56	26.41	2,464,788	+0.02(+0.08%)
Sep 27, 2002	27.27	27.51	26.22	26.39	2,725,372	-1.06(-3.85%)
Sep 26, 2002	27.30	27.56	26.68	27.45	2,651,718	+0.41(+1.53%)
Sep 25, 2002	25.81	27.42	25.80	27.04	2,934,469	+1.27(+4.92%)
Sep 24, 2002	25.28	26.64	25.22	25.77	3,310,899	-0.33(-1.26%)
Sep 23, 2002	26.48	26.49	25.70	26.10	1,934,130	-0.55(-2.08%)
Sep 20, 2002	26.82	26.95	26.22	26.65	203,623,504	+0.04(+0.13%)
Sep 19, 2002	27.46	27.46	26.49	26.62	1,922,116	-1.13(-4.06%)
Sep 18, 2002	27.44	27.91	26.86	27.74	1,954,694	+0.10(+0.35%)
Sep 17, 2002	27.79	28.54	27.59	27.65	2,128,486	+0.04(+0.15%)
Sep 16, 2002	27.73	27.78	27.18	27.60	1,024,505	-0.16(-0.58%)
Sep 13, 2002	27.22	27.84	27.11	27.77	2,522,381	+0.32(+1.17%)
Sep 12, 2002	28.71	28.72	27.41	27.44	1,556,509	-1.24(-4.32%)
Sep 11, 2002	28.69	29.87	28.63	28.68	1,418,467	-0.03(-0.10%)
Sep 10, 2002	29.55	29.55	28.34	28.71	1,452,113	-0.70(-2.38%)
Sep 09, 2002	28.96	29.59	28.25	29.41	1,377,078	+0.41(+1.42%)
Sep 06, 2002	28.41	29.33	28.40	29.00	1,592,683	+0.77(+2.73%)
Sep 05, 2002	28.33	28.57	27.31	28.23	1,887,433	-0.24(-0.84%)
Sep 04, 2002	28.08	28.61	27.66	28.47	2,587,028	+0.35(+1.25%)
Sep 03, 2002	29.51	29.64	28.01	28.12	2,649,863	-1.78(-5.95%)
Aug 30, 2002	29.71	30.73	29.62	29.89	1,527,569	-0.03(-0.09%)
Aug 29, 2002	29.75	30.29	29.26	29.92	1,930,273	-0.08(-0.26%)
Aug 28, 2002	30.73	30.79	29.68	30.00	1,652,379	-1.08(-3.47%)
Aug 27, 2002	31.84	31.84	30.94	31.08	2,042,946	-0.48(-1.51%)
Aug 26, 2002	31.15	31.74	30.87	31.55	1,088,972	+0.46(+1.49%)
Aug 23, 2002	31.93	32.00	30.80	31.09	1,043,476	-0.81(-2.52%)
Aug 22, 2002	31.41	32.14	30.99	31.90	1,190,452	+0.57(+1.81%)
Aug 21, 2002	31.39	31.84	30.80	31.33	1,415,611	-0.06(-0.18%)
Aug 20, 2002	31.59	31.60	30.94	31.39	2,065,978	+1.13(+3.73%)
Aug 16, 2002	29.94	30.51	29.80	30.26	1,711,238	-0.12(-0.39%)
Aug 15, 2002	29.24	30.43	29.19	30.38	1,855,164	+0.96(+3.26%)
Aug 14, 2002	27.97	29.47	27.40	29.42	1,623,247	+1.50(+5.37%)
Aug 13, 2002	28.56	29.17	27.90	27.92	1,272,577	-0.79(-2.75%)
Aug 12, 2002	28.56	28.98	27.86	28.71	1,151,463	+2.29(+8.66%)
Aug 07, 2002	26.53	26.95	25.94	26.42	1,848,162	+0.10(+0.37%)
Aug 06, 2002	25.36	26.96	25.36	26.32	1,512,003	+0.99(+3.90%)
Aug 05, 2002	26.39	26.55	25.19	25.34	1,494,581	-1.02(-3.85%)
Aug 02, 2002	26.94	27.32	26.19	26.35	1,402,187	-0.78(-2.87%)
Aug 01, 2002	27.91	27.92	26.87	27.13	2,335,132	-0.76(-2.74%)
Jul 31, 2002	27.31	27.90	26.93	27.89	2,549,470	+0.64(+2.34%)
Jul 30, 2002	26.88	27.49	26.25	27.25	2,462,932	+0.15(+0.54%)
Jul 29, 2002	24.87	27.14	24.87	27.11	3,531,816	+2.62(+10.69%)
Jul 26, 2002	23.93	24.71	23.54	24.49	2,692,845	+0.20(+0.84%)
Jul 25, 2002	24.05	24.66	23.07	24.29	3,713,303	-0.08(-0.32%)
Jul 24, 2002	23.00	24.38	22.11	24.36	5,701,429	+0.97(+4.13%)
Jul 23, 2002	24.63	24.73	23.25	23.40	6,409,689	-1.30(-5.27%)
Jul 22, 2002	24.78	25.15	23.96	24.70	3,156,243	-0.38(-1.51%)
Jul 19, 2002	25.96	26.32	24.90	25.08	3,544,811	-2.42(-8.81%)
Jul 17, 2002	27.54	28.29	26.85	27.50	2,785,096	-0.22(-0.81%)
Jul 12, 2002	28.19	28.37	27.70	27.72	2,794,950	-0.32(-1.15%)
Jul 11, 2002	27.74	28.16	27.05	28.05	2,620,587	+0.29(+1.06%)
Jul 10, 2002	28.77	29.20	27.75	27.75	2,336,693	-0.74(-2.61%)
Jul 09, 2002	29.71	29.95	28.26	28.49	2,007,388	-1.21(-4.08%)
Jul 08, 2002	29.87	30.18	29.66	29.71	1,930,846	-0.16(-0.54%)
Jul 05, 2002	27.70	29.95	27.67	29.87	1,155,708	+2.23(+8.06%)
Jul 04, 2002	28.76	28.76	26.94	27.64	3,032,860	+0.00(+0.00%)
Jul 03, 2002	28.76	28.76	26.94	27.64	3,032,860	-1.07(-3.73%)
Jul 02, 2002	30.07	30.07	28.64	28.71	2,773,672	-1.39(-4.61%)

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.