Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	33.66	33.68	32.03	32.57	6,381,226	-1.43(-4.21%)
Sep 27, 2002	34.24	35.22	33.91	34.00	4,336,300	-0.51(-1.48%)
Sep 26, 2002	34.22	35.00	33.85	34.51	7,138,600	+0.83(+2.47%)
Sep 25, 2002	32.71	33.73	32.14	33.68	5,140,500	+1.35(+4.18%)
Sep 24, 2002	32.94	33.28	32.10	32.33	5,382,400	-1.03(-3.09%)
Sep 23, 2002	33.60	33.70	32.70	33.36	4,257,200	-0.58(-1.71%)
Sep 20, 2002	34.15	34.96	33.50	33.94	4,242,100	+0.09(+0.27%)
Sep 19, 2002	33.78	34.45	33.51	33.85	3,342,800	-0.49(-1.43%)
Sep 18, 2002	33.67	34.55	32.90	34.34	4,408,000	-0.01(-0.03%)
Sep 17, 2002	35.33	35.75	34.35	34.35	4,193,500	-0.43(-1.24%)
Sep 16, 2002	34.60	35.10	34.41	34.78	3,260,900	+0.20(+0.58%)
Sep 13, 2002	33.33	34.75	33.19	34.58	3,536,393	+1.08(+3.22%)
Sep 12, 2002	34.60	34.60	33.50	33.50	4,034,000	-1.39(-3.98%)
Sep 11, 2002	34.51	35.58	34.50	34.89	3,853,500	+0.54(+1.57%)
Sep 10, 2002	33.51	34.40	33.34	34.35	5,053,147	+1.08(+3.25%)
Sep 09, 2002	32.81	33.60	32.23	33.27	4,955,400	+0.34(+1.03%)
Sep 06, 2002	31.16	33.40	31.15	32.93	4,579,400	+2.13(+6.92%)
Sep 05, 2002	31.05	31.58	30.67	30.80	3,585,000	-0.92(-2.90%)
Sep 04, 2002	31.24	31.88	30.66	31.72	2,539,400	+0.53(+1.70%)
Sep 03, 2002	31.79	31.83	30.67	31.19	3,421,500	-0.87(-2.71%)
Aug 30, 2002	31.29	32.74	31.03	32.06	2,826,700	+0.78(+2.49%)
Aug 29, 2002	31.09	31.63	30.55	31.28	3,723,050	-0.25(-0.79%)
Aug 28, 2002	32.20	32.45	31.49	31.53	3,593,300	-1.12(-3.43%)
Aug 27, 2002	34.14	34.20	32.51	32.65	4,082,100	-1.80(-5.22%)
Aug 26, 2002	33.90	34.60	33.30	34.45	2,546,400	+0.81(+2.41%)
Aug 23, 2002	33.70	34.42	33.41	33.64	3,199,900	-0.31(-0.91%)
Aug 22, 2002	33.60	34.25	33.20	33.95	3,349,800	-0.37(-1.08%)
Aug 21, 2002	34.30	34.60	32.60	34.32	3,983,633	+0.20(+0.59%)
Aug 20, 2002	34.30	34.35	33.51	34.12	3,694,300	+1.48(+4.53%)
Aug 16, 2002	32.95	33.05	31.87	32.64	4,045,457	-0.52(-1.57%)
Aug 15, 2002	32.60	33.18	31.89	33.16	5,202,260	+0.58(+1.78%)
Aug 14, 2002	30.05	32.61	30.04	32.58	4,635,300	+2.37(+7.85%)
Aug 13, 2002	29.01	31.33	29.00	30.21	7,027,701	+0.95(+3.25%)
Aug 12, 2002	28.93	29.35	27.85	29.26	3,058,000	+0.22(+0.76%)
Aug 07, 2002	29.20	29.63	28.18	29.04	3,636,600	+0.83(+2.94%)
Aug 06, 2002	27.89	29.19	27.85	28.21	4,391,009	+1.26(+4.68%)
Aug 05, 2002	27.96	28.75	26.89	26.95	3,968,167	-0.96(-3.44%)
Aug 02, 2002	29.48	29.79	27.34	27.91	5,890,700	-1.35(-4.61%)
Aug 01, 2002	31.14	31.55	29.00	29.26	5,074,000	-1.74(-5.61%)
Jul 31, 2002	32.31	32.31	30.50	31.00	6,931,784	-1.66(-5.08%)
Jul 30, 2002	32.70	33.76	31.30	32.66	6,064,500	-0.84(-2.51%)
Jul 29, 2002	31.81	33.60	31.80	33.50	3,081,300	+2.25(+7.20%)
Jul 26, 2002	30.43	31.43	30.01	31.25	3,910,400	+1.17(+3.89%)
Jul 25, 2002	30.46	31.30	29.47	30.08	6,185,100	-1.31(-4.17%)
Jul 24, 2002	28.50	31.61	27.67	31.39	7,017,300	+2.44(+8.43%)
Jul 23, 2002	28.93	30.15	28.56	28.95	5,330,566	+0.08(+0.28%)
Jul 22, 2002	28.91	30.40	28.55	28.87	5,929,600	-0.38(-1.30%)
Jul 19, 2002	30.08	30.31	29.16	29.25	3,858,000	-1.74(-5.61%)
Jul 17, 2002	31.73	32.36	30.17	30.99	4,877,000	-1.44(-4.44%)
Jul 12, 2002	34.05	34.06	32.02	32.43	3,832,300	-0.95(-2.85%)
Jul 11, 2002	32.88	33.55	32.15	33.38	7,774,700	+0.72(+2.20%)
Jul 10, 2002	35.35	35.40	32.50	32.66	8,765,900	-2.62(-7.43%)
Jul 09, 2002	36.48	37.31	35.27	35.28	4,465,000	-1.20(-3.29%)
Jul 08, 2002	37.70	37.62	36.25	36.48	2,657,600	-1.22(-3.24%)
Jul 05, 2002	36.56	37.70	36.17	37.70	1,555,400	+1.38(+3.80%)
Jul 04, 2002	35.15	36.34	34.54	36.32	3,148,900	+0.00(+0.00%)
Jul 03, 2002	35.15	36.34	34.54	36.32	3,139,900	+0.72(+2.02%)
Jul 02, 2002	36.84	37.04	35.40	35.60	4,525,400	-1.42(-3.84%)

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.