Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	18.78	19.15	18.72	19.15	314,085	+0.28(+1.47%)
Sep 27, 2002	19.38	19.38	18.84	18.87	430,438	-0.51(-2.62%)
Sep 26, 2002	19.28	19.46	19.23	19.38	3,393,645	-0.23(-1.18%)
Sep 25, 2002	19.69	19.75	19.53	19.61	401,177	-0.13(-0.67%)
Sep 24, 2002	19.78	19.78	19.58	19.74	87,438	-0.10(-0.49%)
Sep 23, 2002	19.89	19.90	19.64	19.84	158,774	-0.05(-0.23%)
Sep 20, 2002	19.84	19.98	19.84	19.89	123,625	+0.05(+0.23%)
Sep 19, 2002	19.93	19.98	19.81	19.84	270,799	-0.09(-0.44%)
Sep 18, 2002	19.95	20.01	19.92	19.93	305,947	-0.03(-0.14%)
Sep 17, 2002	19.84	19.99	19.81	19.95	453,640	+0.16(+0.79%)
Sep 16, 2002	20.19	20.26	19.78	19.80	359,103	-0.38(-1.86%)
Sep 13, 2002	20.20	20.25	20.10	20.17	178,166	-0.08(-0.37%)
Sep 12, 2002	20.43	20.43	20.21	20.25	93,325	-0.22(-1.07%)
Sep 11, 2002	20.47	20.55	20.45	20.47	88,130	-0.01(-0.03%)
Sep 10, 2002	20.42	20.59	20.39	20.47	147,000	-0.06(-0.28%)
Sep 09, 2002	20.61	20.62	20.43	20.53	86,226	-0.06(-0.28%)
Sep 06, 2002	20.59	20.71	20.51	20.59	6,769,975	+0.02(+0.11%)
Sep 05, 2002	20.76	20.76	20.45	20.57	128,819	-0.20(-0.95%)
Sep 04, 2002	20.62	20.76	20.60	20.76	234,092	+0.14(+0.67%)
Sep 03, 2002	20.62	20.64	20.47	20.62	266,816	-0.08(-0.39%)
Aug 30, 2002	20.40	20.71	20.38	20.71	195,654	+0.36(+1.79%)
Aug 29, 2002	20.28	20.38	20.07	20.34	104,752	+0.00(+0.00%)
Aug 28, 2002	20.21	20.50	20.21	20.34	106,137	+0.01(+0.06%)
Aug 27, 2002	20.21	20.36	20.08	20.33	109,947	+0.12(+0.57%)
Aug 26, 2002	19.98	20.21	19.86	20.21	112,371	+0.25(+1.27%)
Aug 23, 2002	19.93	19.98	19.80	19.96	86,053	-0.01(-0.06%)
Aug 22, 2002	19.98	20.04	19.78	19.97	12,449,136	-0.01(-0.06%)
Aug 21, 2002	20.04	20.04	19.87	19.98	87,784	-0.02(-0.09%)
Aug 20, 2002	19.88	20.13	19.88	20.00	169,855	-0.21(-1.06%)
Aug 16, 2002	19.64	20.21	19.46	20.21	350,445	+0.43(+2.19%)
Aug 15, 2002	19.55	19.78	19.41	19.78	246,385	+0.17(+0.85%)
Aug 14, 2002	19.58	19.64	19.38	19.61	334,343	+0.12(+0.62%)
Aug 13, 2002	19.81	19.98	19.49	19.49	200,328	-0.26(-1.32%)
Aug 12, 2002	19.43	19.75	19.38	19.75	600,467	-0.29(-1.44%)
Aug 07, 2002	19.58	20.04	19.35	20.04	185,092	+0.43(+2.21%)
Aug 06, 2002	19.49	19.63	19.32	19.61	231,148	+0.04(+0.21%)
Aug 05, 2002	19.98	20.01	19.22	19.57	536,576	-0.47(-2.36%)
Aug 02, 2002	20.33	20.44	19.82	20.04	173,318	-0.32(-1.56%)
Aug 01, 2002	20.95	21.00	20.23	20.36	545,926	-1.01(-4.73%)
Jul 31, 2002	20.90	21.37	20.50	21.37	424,032	+0.46(+2.21%)
Jul 30, 2002	20.33	20.96	20.19	20.91	338,498	+0.47(+2.32%)
Jul 29, 2002	19.41	20.43	19.41	20.43	529,997	+1.17(+6.09%)
Jul 26, 2002	18.51	19.46	18.51	19.26	258,852	+0.72(+3.86%)
Jul 25, 2002	18.02	18.75	17.85	18.55	271,837	+0.63(+3.51%)
Jul 24, 2002	17.64	18.15	16.95	17.92	461,778	+0.13(+0.71%)
Jul 23, 2002	18.25	18.71	17.76	17.79	468,011	-0.55(-3.02%)
Jul 22, 2002	18.77	19.20	17.77	18.34	298,155	-0.50(-2.64%)
Jul 19, 2002	19.08	19.08	18.65	18.84	301,618	-1.10(-5.50%)
Jul 17, 2002	20.27	20.65	19.86	19.94	277,032	-0.18(-0.89%)
Jul 12, 2002	19.98	20.53	19.98	20.12	320,491	+0.13(+0.67%)
Jul 11, 2002	20.27	20.33	19.93	19.98	401,177	-0.38(-1.87%)
Jul 10, 2002	20.73	21.02	20.33	20.36	257,639	-0.43(-2.06%)
Jul 09, 2002	20.82	20.82	20.79	20.79	225,434	+0.10(+0.47%)
Jul 08, 2002	21.37	21.37	20.69	20.69	232,707	-0.72(-3.35%)
Jul 05, 2002	21.14	21.43	21.14	21.41	125,357	+0.32(+1.53%)
Jul 04, 2002	21.46	21.46	20.89	21.09	261,102	+0.00(+0.00%)
Jul 03, 2002	21.46	21.46	20.89	21.09	261,102	-0.36(-1.67%)
Jul 02, 2002	21.57	21.75	21.25	21.44	228,897	-0.07(-0.32%)

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.