Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	26.11	26.87	25.55	26.40	2,465,720	+0.02(+0.08%)
Sep 27, 2002	27.26	27.50	26.21	26.38	2,726,402	-1.06(-3.85%)
Sep 26, 2002	27.29	27.55	26.67	27.44	2,652,720	+0.41(+1.53%)
Sep 25, 2002	25.80	27.40	25.79	27.03	2,935,578	+1.27(+4.92%)
Sep 24, 2002	25.27	26.63	25.21	25.76	3,312,150	-0.33(-1.26%)
Sep 23, 2002	26.47	26.48	25.69	26.09	1,934,861	-0.55(-2.08%)
Sep 20, 2002	26.81	26.94	26.21	26.64	203,700,464	+0.04(+0.13%)
Sep 19, 2002	27.45	27.45	26.48	26.61	1,922,843	-1.13(-4.06%)
Sep 18, 2002	27.43	27.90	26.84	27.73	1,955,433	+0.10(+0.35%)
Sep 17, 2002	27.78	28.52	27.58	27.64	2,129,290	+0.04(+0.15%)
Sep 16, 2002	27.72	27.77	27.17	27.59	1,024,892	-0.16(-0.58%)
Sep 13, 2002	27.21	27.83	27.10	27.75	2,523,334	+0.32(+1.17%)
Sep 12, 2002	28.70	28.71	27.40	27.43	1,557,097	-1.24(-4.32%)
Sep 11, 2002	28.68	29.85	28.62	28.67	1,419,003	-0.03(-0.10%)
Sep 10, 2002	29.54	29.54	28.33	28.70	1,452,661	-0.70(-2.38%)
Sep 09, 2002	28.94	29.58	28.24	29.40	1,377,598	+0.41(+1.42%)
Sep 06, 2002	28.40	29.32	28.39	28.99	1,593,285	+0.77(+2.73%)
Sep 05, 2002	28.31	28.56	27.30	28.22	1,888,147	-0.24(-0.84%)
Sep 04, 2002	28.07	28.60	27.65	28.45	2,588,006	+0.35(+1.25%)
Sep 03, 2002	29.50	29.63	28.00	28.10	2,650,864	-1.78(-5.95%)
Aug 30, 2002	29.70	30.72	29.61	29.88	1,528,146	-0.03(-0.09%)
Aug 29, 2002	29.74	30.27	29.25	29.91	1,931,003	-0.08(-0.26%)
Aug 28, 2002	30.72	30.78	29.67	29.99	1,653,003	-1.08(-3.47%)
Aug 27, 2002	31.83	31.83	30.93	31.07	2,043,719	-0.48(-1.51%)
Aug 26, 2002	31.14	31.72	30.86	31.54	1,089,384	+0.46(+1.49%)
Aug 23, 2002	31.91	31.99	30.79	31.08	1,043,871	-0.80(-2.52%)
Aug 22, 2002	31.40	32.13	30.97	31.88	1,190,902	+0.57(+1.81%)
Aug 21, 2002	31.38	31.83	30.79	31.32	1,416,146	-0.06(-0.18%)
Aug 20, 2002	31.58	31.58	30.93	31.37	2,066,759	+1.13(+3.73%)
Aug 16, 2002	29.92	30.50	29.78	30.25	1,711,885	-0.12(-0.39%)
Aug 15, 2002	29.23	30.41	29.18	30.37	1,855,865	+0.96(+3.26%)
Aug 14, 2002	27.96	29.46	27.39	29.41	1,623,860	+1.50(+5.37%)
Aug 13, 2002	28.55	29.15	27.89	27.91	1,273,058	-0.79(-2.75%)
Aug 12, 2002	28.55	28.97	27.85	28.70	1,151,898	+2.29(+8.66%)
Aug 07, 2002	26.52	26.94	25.93	26.41	1,848,861	+0.10(+0.37%)
Aug 06, 2002	25.35	26.95	25.35	26.31	1,512,574	+0.99(+3.90%)
Aug 05, 2002	26.38	26.54	25.18	25.33	1,495,146	-1.02(-3.85%)
Aug 02, 2002	26.93	27.31	26.18	26.34	1,402,717	-0.78(-2.87%)
Aug 01, 2002	27.90	27.91	26.86	27.12	2,336,015	-0.76(-2.74%)
Jul 31, 2002	27.30	27.89	26.91	27.88	2,550,434	+0.64(+2.34%)
Jul 30, 2002	26.87	27.47	26.24	27.24	2,463,862	+0.15(+0.54%)
Jul 29, 2002	24.86	27.12	24.86	27.10	3,533,151	+2.62(+10.69%)
Jul 26, 2002	23.92	24.70	23.53	24.48	2,693,863	+0.20(+0.84%)
Jul 25, 2002	24.04	24.65	23.06	24.28	3,714,707	-0.08(-0.32%)
Jul 24, 2002	22.99	24.37	22.11	24.35	5,703,584	+0.97(+4.13%)
Jul 23, 2002	24.62	24.72	23.24	23.39	6,412,112	-1.30(-5.27%)
Jul 22, 2002	24.77	25.14	23.95	24.69	3,157,436	-0.38(-1.51%)
Jul 19, 2002	25.95	26.31	24.89	25.07	3,546,151	-2.42(-8.81%)
Jul 17, 2002	27.53	28.28	26.84	27.49	2,786,149	-0.22(-0.81%)
Jul 12, 2002	28.18	28.36	27.68	27.71	2,796,006	-0.32(-1.15%)
Jul 11, 2002	27.73	28.15	27.04	28.03	2,621,577	+0.29(+1.06%)
Jul 10, 2002	28.76	29.19	27.74	27.74	2,337,576	-0.74(-2.61%)
Jul 09, 2002	29.69	29.94	28.24	28.48	2,008,147	-1.21(-4.08%)
Jul 08, 2002	29.85	30.17	29.64	29.69	1,931,575	-0.16(-0.54%)
Jul 05, 2002	27.68	29.94	27.66	29.85	1,156,145	+2.23(+8.06%)
Jul 04, 2002	28.75	28.75	26.93	27.63	3,034,007	+0.00(+0.00%)
Jul 03, 2002	28.75	28.75	26.93	27.63	3,034,007	-1.07(-3.73%)
Jul 02, 2002	30.06	30.06	28.63	28.70	2,774,720	-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.