Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	19.12	19.56	18.57	19.44	2,106,679	-0.05(-0.24%)
Sep 27, 2002	20.22	20.37	19.33	19.49	2,506,003	-1.09(-5.30%)
Sep 26, 2002	20.34	20.85	20.27	20.58	2,544,561	+0.27(+1.33%)
Sep 25, 2002	20.54	20.67	19.71	20.31	2,015,675	+0.08(+0.40%)
Sep 24, 2002	20.24	20.90	20.14	20.23	3,070,640	-0.18(-0.90%)
Sep 23, 2002	20.08	20.44	19.97	20.41	2,011,391	+0.33(+1.65%)
Sep 20, 2002	20.54	20.80	19.95	20.08	3,272,149	-0.32(-1.59%)
Sep 19, 2002	20.96	20.96	20.14	20.40	2,023,948	-0.56(-2.65%)
Sep 18, 2002	20.98	21.25	20.48	20.96	1,539,826	-0.11(-0.51%)
Sep 17, 2002	22.30	22.44	20.90	21.07	1,837,656	-0.56(-2.60%)
Sep 16, 2002	21.73	21.73	21.00	21.63	1,795,700	-0.10(-0.47%)
Sep 13, 2002	21.39	21.82	21.24	21.73	1,777,529	+0.24(+1.10%)
Sep 12, 2002	21.42	22.00	21.33	21.49	2,932,657	+0.02(+0.09%)
Sep 11, 2002	21.32	21.59	21.25	21.47	2,124,998	+0.56(+2.65%)
Sep 10, 2002	20.67	20.95	20.56	20.92	1,357,227	+0.23(+1.11%)
Sep 09, 2002	20.29	20.92	19.93	20.69	1,391,649	+0.34(+1.66%)
Sep 06, 2002	20.23	20.38	19.95	20.35	1,579,418	+0.28(+1.42%)
Sep 05, 2002	20.48	20.48	19.94	20.06	1,841,793	-0.56(-2.72%)
Sep 04, 2002	20.41	20.68	19.90	20.62	6,263,900	+0.57(+2.84%)
Sep 03, 2002	20.59	20.59	19.89	20.06	1,607,783	-0.53(-2.60%)
Aug 30, 2002	20.37	20.94	20.31	20.59	1,151,287	+0.05(+0.26%)
Aug 29, 2002	20.14	20.74	20.01	20.54	1,262,087	+0.00(+0.00%)
Aug 28, 2002	20.68	20.90	20.07	20.54	1,601,578	-0.43(-2.07%)
Aug 27, 2002	21.56	21.87	20.81	20.97	1,530,518	-0.54(-2.52%)
Aug 26, 2002	21.64	21.66	20.97	21.51	843,410	+0.04(+0.19%)
Aug 23, 2002	22.00	22.00	21.34	21.47	1,437,151	-0.53(-2.40%)
Aug 22, 2002	21.63	22.09	21.22	22.00	2,618,871	+0.37(+1.72%)
Aug 21, 2002	22.00	22.18	21.45	21.63	2,885,382	-0.01(-0.06%)
Aug 20, 2002	21.24	21.71	21.10	21.64	2,169,170	+0.79(+3.77%)
Aug 16, 2002	21.11	21.66	20.69	20.86	2,484,434	-0.26(-1.22%)
Aug 15, 2002	20.83	21.66	20.83	21.11	4,617,558	+0.49(+2.36%)
Aug 14, 2002	19.94	20.66	19.63	20.62	2,284,698	+0.70(+3.53%)
Aug 13, 2002	20.24	20.54	19.75	19.92	2,263,572	-0.46(-2.26%)
Aug 12, 2002	20.14	20.49	19.87	20.38	1,492,846	+0.75(+3.83%)
Aug 07, 2002	19.63	19.78	18.93	19.63	2,449,864	+0.22(+1.12%)
Aug 06, 2002	19.43	19.96	19.34	19.41	2,308,188	+0.16(+0.81%)
Aug 05, 2002	19.97	20.14	19.07	19.26	2,890,405	-0.92(-4.56%)
Aug 02, 2002	20.85	20.92	19.79	20.18	3,823,490	-0.79(-3.75%)
Aug 01, 2002	20.81	21.05	20.55	20.96	3,681,223	-0.16(-0.77%)
Jul 31, 2002	20.63	21.19	20.44	21.13	2,923,054	+0.49(+2.40%)
Jul 30, 2002	20.27	21.33	19.80	20.63	7,071,559	+0.20(+0.96%)
Jul 29, 2002	19.46	20.46	19.16	20.44	8,014,985	+2.16(+11.81%)
Jul 26, 2002	16.52	18.49	16.43	18.28	19,710,010	+1.90(+11.57%)
Jul 25, 2002	17.16	17.26	15.57	16.38	16,117,428	-0.79(-4.57%)
Jul 24, 2002	17.09	17.53	16.47	17.17	7,919,549	-0.49(-2.80%)
Jul 23, 2002	18.61	18.89	17.57	17.66	3,463,759	-0.82(-4.43%)
Jul 22, 2002	19.22	19.73	18.38	18.48	2,875,780	-0.71(-3.70%)
Jul 19, 2002	18.48	19.34	18.45	19.19	4,261,372	-0.60(-3.04%)
Jul 17, 2002	22.00	22.00	19.76	19.79	5,576,496	-2.65(-11.82%)
Jul 12, 2002	22.51	22.61	22.10	22.45	2,355,906	+0.05(+0.24%)
Jul 11, 2002	22.47	22.66	21.96	22.39	3,492,567	-0.05(-0.24%)
Jul 10, 2002	23.49	23.86	22.27	22.45	3,840,332	-1.01(-4.30%)
Jul 09, 2002	24.82	24.98	23.45	23.45	2,057,188	-1.20(-4.86%)
Jul 08, 2002	24.71	24.71	24.65	24.65	1,840,316	-0.05(-0.22%)
Jul 05, 2002	24.37	24.84	24.27	24.71	1,303,452	+0.59(+2.44%)
Jul 04, 2002	24.49	24.53	23.92	24.12	2,578,835	+0.00(+0.00%)
Jul 03, 2002	24.49	24.53	23.92	24.12	2,578,835	-0.54(-2.20%)
Jul 02, 2002	25.67	25.89	24.41	24.66	2,322,370	-0.98(-3.83%)

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.