Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	25.10	25.83	24.56	25.38	2,565,335	+0.02(+0.08%)
Sep 27, 2002	26.20	26.43	25.20	25.36	2,836,549	-1.02(-3.85%)
Sep 26, 2002	26.23	26.48	25.63	26.37	2,759,891	+0.40(+1.53%)
Sep 25, 2002	24.80	26.34	24.79	25.98	3,054,176	+1.22(+4.92%)
Sep 24, 2002	24.29	25.60	24.23	24.76	3,445,962	-0.32(-1.26%)
Sep 23, 2002	25.45	25.45	24.69	25.08	2,013,030	-0.53(-2.08%)
Sep 20, 2002	25.77	25.89	25.20	25.61	211,930,032	+0.03(+0.13%)
Sep 19, 2002	26.39	26.39	25.45	25.57	2,000,526	-1.08(-4.06%)
Sep 18, 2002	26.36	26.82	25.80	26.66	2,034,433	+0.09(+0.35%)
Sep 17, 2002	26.70	27.42	26.51	26.56	2,215,314	+0.04(+0.15%)
Sep 16, 2002	26.64	26.69	26.11	26.52	1,066,298	-0.15(-0.58%)
Sep 13, 2002	26.15	26.75	26.04	26.68	2,625,278	+0.31(+1.17%)
Sep 12, 2002	27.59	27.59	26.33	26.37	1,620,005	-1.19(-4.32%)
Sep 11, 2002	27.57	28.70	27.51	27.56	1,476,331	-0.03(-0.10%)
Sep 10, 2002	28.39	28.39	27.23	27.59	1,511,349	-0.67(-2.38%)
Sep 09, 2002	27.82	28.43	27.14	28.26	1,433,254	+0.40(+1.42%)
Sep 06, 2002	27.30	28.18	27.29	27.86	1,657,654	+0.74(+2.73%)
Sep 05, 2002	27.22	27.45	26.24	27.12	1,964,429	-0.23(-0.84%)
Sep 04, 2002	26.98	27.49	26.58	27.35	2,692,562	+0.34(+1.25%)
Sep 03, 2002	28.35	28.48	26.91	27.01	2,757,960	-1.71(-5.95%)
Aug 30, 2002	28.55	29.53	28.46	28.72	1,589,884	-0.03(-0.09%)
Aug 29, 2002	28.59	29.10	28.12	28.75	2,009,016	-0.07(-0.26%)
Aug 28, 2002	29.53	29.58	28.51	28.82	1,719,785	-1.04(-3.47%)
Aug 27, 2002	30.59	30.59	29.73	29.86	2,126,286	-0.46(-1.51%)
Aug 26, 2002	29.93	30.49	29.66	30.32	1,133,395	+0.44(+1.49%)
Aug 23, 2002	30.67	30.75	29.60	29.87	1,086,043	-0.77(-2.52%)
Aug 22, 2002	30.18	30.88	29.77	30.65	1,239,015	+0.54(+1.81%)
Aug 21, 2002	30.16	30.59	29.59	30.10	1,473,358	-0.05(-0.18%)
Aug 20, 2002	30.35	30.36	29.73	30.16	2,150,256	+1.08(+3.73%)
Aug 16, 2002	28.76	29.31	28.63	29.07	1,781,046	-0.11(-0.39%)
Aug 15, 2002	28.10	29.23	28.05	29.19	1,930,843	+0.92(+3.26%)
Aug 14, 2002	26.87	28.32	26.33	28.27	1,689,465	+1.44(+5.37%)
Aug 13, 2002	27.44	28.02	26.80	26.83	1,324,490	-0.76(-2.75%)
Aug 12, 2002	27.44	27.85	26.77	27.58	1,198,435	+2.20(+8.66%)
Aug 07, 2002	25.49	25.89	24.92	25.39	1,923,556	+0.09(+0.37%)
Aug 06, 2002	24.36	25.90	24.36	25.29	1,573,683	+0.95(+3.90%)
Aug 05, 2002	25.36	25.51	24.20	24.34	1,555,550	-0.98(-3.85%)
Aug 02, 2002	25.88	26.25	25.16	25.32	1,459,387	-0.75(-2.87%)
Aug 01, 2002	26.82	26.83	25.82	26.06	2,430,391	-0.73(-2.74%)
Jul 31, 2002	26.24	26.80	25.87	26.80	2,653,472	+0.61(+2.34%)
Jul 30, 2002	25.83	26.41	25.22	26.19	2,563,403	+0.14(+0.54%)
Jul 29, 2002	23.90	26.07	23.90	26.04	3,675,891	+2.52(+10.69%)
Jul 26, 2002	22.99	23.74	22.62	23.53	2,802,696	+0.20(+0.84%)
Jul 25, 2002	23.10	23.70	22.17	23.33	3,864,782	-0.07(-0.32%)
Jul 24, 2002	22.10	23.42	21.25	23.41	5,934,011	+0.93(+4.13%)
Jul 23, 2002	23.66	23.76	22.34	22.48	6,671,163	-1.25(-5.27%)
Jul 22, 2002	23.81	24.17	23.02	23.73	3,284,997	-0.36(-1.51%)
Jul 19, 2002	24.94	25.28	23.93	24.09	3,689,416	-2.33(-8.81%)
Jul 17, 2002	26.46	27.18	25.80	26.42	2,898,710	-0.22(-0.81%)
Jul 12, 2002	27.09	27.26	26.61	26.64	2,908,966	-0.31(-1.15%)
Jul 11, 2002	26.66	27.05	25.99	26.95	2,727,490	+0.28(+1.06%)
Jul 10, 2002	27.64	28.06	26.66	26.66	2,432,015	-0.71(-2.61%)
Jul 09, 2002	28.54	28.78	27.15	27.38	2,089,277	-1.16(-4.08%)
Jul 08, 2002	28.70	29.00	28.49	28.54	2,009,612	-0.15(-0.54%)
Jul 05, 2002	26.61	28.78	26.59	28.70	1,202,854	+2.14(+8.06%)
Jul 04, 2002	27.63	27.63	25.88	26.56	3,156,581	+0.00(+0.00%)
Jul 03, 2002	27.63	27.63	25.88	26.56	3,156,581	-1.03(-3.73%)
Jul 02, 2002	28.89	28.89	27.52	27.59	2,886,820	-1.33(-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.