Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	28.34	28.75	27.62	28.25	2,830,800	-0.09(-0.32%)
Sep 27, 2002	29.55	29.66	28.30	28.34	3,007,700	-1.69(-5.63%)
Sep 26, 2002	28.89	30.30	28.82	30.02	3,518,200	+1.20(+4.18%)
Sep 25, 2002	28.38	28.95	27.85	28.82	3,018,200	+0.83(+2.97%)
Sep 24, 2002	28.50	28.70	27.75	27.99	2,777,900	-0.71(-2.49%)
Sep 23, 2002	28.55	28.94	28.18	28.70	2,115,400	-0.41(-1.41%)
Sep 20, 2002	29.00	29.50	28.91	29.11	3,449,600	+0.51(+1.80%)
Sep 19, 2002	28.43	29.00	28.29	28.60	2,209,400	-0.20(-0.69%)
Sep 18, 2002	28.85	29.05	28.55	28.80	2,705,600	-0.27(-0.95%)
Sep 17, 2002	30.00	30.05	28.94	29.07	2,738,500	-0.82(-2.76%)
Sep 16, 2002	28.88	29.99	28.85	29.90	2,815,200	+0.90(+3.10%)
Sep 13, 2002	29.70	29.80	28.55	29.00	4,321,200	-1.55(-5.07%)
Sep 12, 2002	31.05	31.10	30.52	30.55	2,511,600	-0.61(-1.96%)
Sep 11, 2002	31.25	31.34	30.82	31.16	2,760,300	+0.55(+1.81%)
Sep 10, 2002	29.68	30.75	29.40	30.61	3,189,500	+1.04(+3.52%)
Sep 09, 2002	29.23	29.93	28.64	29.57	1,916,800	+0.23(+0.78%)
Sep 06, 2002	28.70	29.52	28.70	29.34	1,725,200	+0.89(+3.13%)
Sep 05, 2002	28.75	29.00	28.07	28.45	2,330,600	-0.55(-1.91%)
Sep 04, 2002	28.20	29.05	27.82	29.00	2,692,700	+0.66(+2.33%)
Sep 03, 2002	29.45	29.45	28.25	28.34	2,940,600	-1.36(-4.56%)
Aug 30, 2002	29.43	30.23	29.25	29.70	1,901,000	+0.32(+1.07%)
Aug 29, 2002	29.25	29.74	28.70	29.38	2,492,500	-0.27(-0.89%)
Aug 28, 2002	30.10	30.17	29.32	29.64	2,059,800	-0.55(-1.84%)
Aug 27, 2002	30.40	30.83	29.95	30.20	3,275,100	+0.26(+0.87%)
Aug 26, 2002	30.24	30.30	29.08	29.94	2,624,900	-0.30(-0.99%)
Aug 23, 2002	31.02	31.30	30.09	30.24	1,655,100	-0.89(-2.84%)
Aug 22, 2002	30.85	31.39	30.43	31.12	2,406,200	+0.50(+1.62%)
Aug 21, 2002	31.40	31.60	30.30	30.63	2,895,200	-0.64(-2.06%)
Aug 20, 2002	31.55	31.70	31.05	31.27	2,606,400	-0.36(-1.12%)
Aug 19, 2002	30.66	31.70	30.27	31.63	3,993,900	+1.01(+3.30%)
Aug 16, 2002	31.25	31.75	30.50	30.62	3,461,600	-0.25(-0.83%)
Aug 15, 2002	30.50	31.10	29.50	30.88	6,601,000	+0.20(+0.65%)
Aug 14, 2002	31.05	31.18	29.05	30.68	9,132,500	-0.56(-1.79%)
Aug 13, 2002	33.85	33.85	31.21	31.23	6,493,200	-2.99(-8.74%)
Aug 12, 2002	33.95	34.46	33.58	34.23	1,664,400	-0.23(-0.65%)
Aug 09, 2002	34.00	34.62	33.90	34.45	2,005,100	-0.01(-0.03%)
Aug 08, 2002	33.80	34.65	33.53	34.46	3,240,000	+0.88(+2.62%)
Aug 07, 2002	32.90	33.67	32.41	33.58	2,457,000	+0.98(+3.01%)
Aug 06, 2002	32.15	32.98	32.05	32.60	3,230,600	+1.05(+3.33%)
Aug 05, 2002	32.85	32.85	31.37	31.55	3,426,800	-1.30(-3.97%)
Aug 02, 2002	34.00	34.31	32.25	32.85	2,968,500	-1.12(-3.30%)
Aug 01, 2002	34.62	34.62	33.90	33.98	2,261,100	-0.77(-2.23%)
Jul 31, 2002	35.10	35.24	34.07	34.75	3,214,100	-0.75(-2.11%)
Jul 30, 2002	35.00	36.03	34.77	35.50	4,261,900	+0.45(+1.28%)
Jul 29, 2002	33.15	35.10	33.15	35.05	2,884,400	+2.15(+6.55%)
Jul 26, 2002	33.12	33.12	32.10	32.90	2,043,500	+0.15(+0.44%)
Jul 25, 2002	32.26	33.00	31.40	32.75	3,713,100	+0.50(+1.55%)
Jul 24, 2002	30.50	32.57	29.96	32.25	4,085,800	+1.61(+5.25%)
Jul 23, 2002	30.50	31.30	30.15	30.64	4,021,200	+0.64(+2.13%)
Jul 22, 2002	30.88	31.57	29.30	30.00	4,087,900	-0.82(-2.66%)
Jul 19, 2002	32.23	32.23	30.74	30.82	3,593,100	-1.41(-4.36%)
Jul 18, 2002	32.48	33.12	32.05	32.23	3,641,400	-0.25(-0.77%)
Jul 17, 2002	32.00	32.55	31.35	32.48	5,267,500	+1.53(+4.93%)
Jul 16, 2002	31.00	31.45	30.30	30.95	3,001,500	-0.23(-0.72%)
Jul 15, 2002	31.55	31.60	29.95	31.18	3,312,400	-0.48(-1.52%)
Jul 12, 2002	32.09	32.40	31.11	31.66	2,507,100	-0.44(-1.37%)
Jul 11, 2002	32.00	32.60	31.32	32.09	3,430,200	-0.01(-0.02%)
Jul 10, 2002	33.70	33.84	31.75	32.10	2,426,800	-1.35(-4.04%)
Jul 09, 2002	33.98	34.35	33.43	33.45	1,831,400	-0.60(-1.76%)
Jul 08, 2002	34.62	34.87	33.88	34.05	1,999,300	-0.58(-1.66%)
Jul 05, 2002	33.70	34.62	33.58	34.62	1,689,900	+2.21(+6.82%)
Jul 04, 2002	32.70	32.91	31.82	32.41	1,719,500	+0.00(+0.00%)
Jul 03, 2002	32.70	32.91	31.82	32.41	1,719,500	-0.13(-0.41%)
Jul 02, 2002	33.16	33.16	32.38	32.55	2,373,200	-0.61(-1.84%)

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.