Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	51.66	52.28	50.52	51.72	7,854,999	-0.08(-0.15%)
Sep 27, 2002	52.91	53.96	51.70	51.80	5,836,962	-1.50(-2.81%)
Sep 26, 2002	52.84	53.65	52.11	53.30	5,930,791	+0.46(+0.87%)
Sep 25, 2002	52.68	52.84	50.53	52.84	8,589,039	+0.89(+1.72%)
Sep 24, 2002	51.44	53.66	51.44	51.94	9,526,186	+0.50(+0.97%)
Sep 23, 2002	52.77	51.86	50.53	51.44	8,336,912	-1.32(-2.51%)
Sep 20, 2002	52.76	53.42	51.94	52.77	7,056,235	+0.16(+0.31%)
Sep 19, 2002	54.35	54.36	52.56	52.60	7,660,574	-2.55(-4.63%)
Sep 18, 2002	54.44	55.61	54.13	55.15	6,791,470	-0.36(-0.65%)
Sep 17, 2002	57.54	57.72	55.37	55.52	5,753,345	-1.36(-2.38%)
Sep 16, 2002	57.03	57.03	56.26	56.87	2,734,715	-0.31(-0.55%)
Sep 13, 2002	56.44	57.42	56.28	57.18	3,841,138	+0.63(+1.11%)
Sep 12, 2002	57.30	57.56	56.45	56.56	4,474,455	-1.17(-2.02%)
Sep 11, 2002	59.86	59.86	57.54	57.72	3,636,500	+0.22(+0.38%)
Sep 10, 2002	58.16	58.16	57.27	57.50	3,819,053	-0.70(-1.20%)
Sep 09, 2002	56.17	58.67	55.84	58.20	5,912,919	+1.54(+2.71%)
Sep 06, 2002	57.97	58.36	56.54	56.67	5,715,558	-0.43(-0.75%)
Sep 05, 2002	57.42	57.96	56.43	57.10	8,821,507	-2.04(-3.46%)
Sep 04, 2002	57.77	59.33	57.39	59.14	6,488,407	+1.37(+2.37%)
Sep 03, 2002	59.58	59.61	57.58	57.77	7,123,001	-2.78(-4.59%)
Aug 30, 2002	60.61	61.96	60.08	60.55	3,814,712	-0.06(-0.10%)
Aug 29, 2002	59.34	60.98	59.14	60.61	5,049,049	+0.23(+0.39%)
Aug 28, 2002	61.34	61.38	59.77	60.38	5,292,240	-1.58(-2.55%)
Aug 27, 2002	62.69	63.25	61.63	61.96	4,750,071	-0.51(-0.82%)
Aug 26, 2002	61.77	62.63	60.75	62.47	3,139,140	+1.14(+1.85%)
Aug 23, 2002	61.96	61.96	60.72	61.34	3,212,927	-1.26(-2.01%)
Aug 22, 2002	62.39	62.66	61.65	62.60	4,452,115	+0.02(+0.04%)
Aug 21, 2002	62.63	62.67	61.41	62.57	6,644,023	-0.49(-0.78%)
Aug 20, 2002	63.65	63.72	62.53	63.07	5,945,600	+0.77(+1.23%)
Aug 16, 2002	62.00	62.78	61.18	62.30	6,643,513	-0.02(-0.03%)
Aug 15, 2002	61.88	62.59	60.95	62.31	9,399,292	+0.82(+1.34%)
Aug 14, 2002	58.59	61.69	58.30	61.49	8,869,124	+2.91(+4.96%)
Aug 13, 2002	58.93	61.02	58.13	58.59	10,034,652	-0.44(-0.74%)
Aug 12, 2002	58.55	59.38	57.80	59.02	5,482,069	+3.45(+6.20%)
Aug 07, 2002	54.83	55.96	53.97	55.58	6,668,534	+0.82(+1.50%)
Aug 06, 2002	54.32	55.99	53.85	54.76	7,019,597	+1.45(+2.72%)
Aug 05, 2002	55.22	55.22	53.07	53.31	5,815,132	-1.91(-3.46%)
Aug 02, 2002	56.01	56.40	54.64	55.22	5,020,326	-1.17(-2.08%)
Aug 01, 2002	57.30	58.11	56.19	56.39	4,885,390	-0.91(-1.59%)
Jul 31, 2002	57.90	58.35	56.48	57.30	6,437,471	-0.59(-1.01%)
Jul 30, 2002	56.56	58.87	56.44	57.89	7,044,490	+0.94(+1.65%)
Jul 29, 2002	56.05	56.95	55.70	56.95	7,620,999	+2.44(+4.48%)
Jul 26, 2002	54.44	54.76	53.42	54.50	7,277,468	+0.21(+0.39%)
Jul 25, 2002	54.76	56.28	52.72	54.29	10,462,949	-1.21(-2.17%)
Jul 24, 2002	53.06	55.84	51.35	55.50	16,400,251	+2.44(+4.61%)
Jul 23, 2002	56.05	56.17	52.66	53.06	7,723,382	-3.34(-5.93%)
Jul 22, 2002	58.23	58.52	56.28	56.40	23,466,826	-3.92(-6.49%)
Jul 19, 2002	58.20	60.32	55.59	60.32	65,840,236	+1.97(+3.38%)
Jul 17, 2002	60.03	60.03	56.19	58.34	9,579,292	+1.04(+1.82%)
Jul 12, 2002	56.99	57.79	56.49	57.30	5,837,728	-0.08(-0.14%)
Jul 11, 2002	56.02	57.38	54.78	57.38	11,351,712	+1.33(+2.38%)
Jul 10, 2002	57.46	58.28	55.61	56.05	15,057,659	+0.50(+0.90%)
Jul 09, 2002	57.65	57.65	55.55	55.55	5,281,261	-2.11(-3.65%)
Jul 08, 2002	57.77	57.77	57.65	57.65	4,023,307	-0.27(-0.47%)
Jul 05, 2002	56.20	58.12	55.98	57.93	2,661,567	+2.94(+5.34%)
Jul 04, 2002	54.76	55.58	54.13	54.99	4,358,030	+0.00(+0.00%)
Jul 03, 2002	54.76	55.58	54.13	54.99	4,358,158	-0.39(-0.71%)
Jul 02, 2002	55.24	55.93	54.76	55.38	5,078,794	-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.