Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	17.41	18.02	17.05	17.88	68,719,504	+0.13(+0.74%)
Sep 27, 2002	18.31	18.35	17.65	17.75	75,889,792	-1.39(-7.28%)
Sep 26, 2002	19.94	20.31	18.70	19.14	78,029,576	-0.44(-2.26%)
Sep 25, 2002	19.58	19.71	18.95	19.58	44,949,720	+0.80(+4.25%)
Sep 24, 2002	18.60	19.15	18.53	18.78	40,398,792	-0.36(-1.89%)
Sep 23, 2002	19.11	19.38	18.80	19.15	29,526,838	-0.25(-1.31%)
Sep 20, 2002	19.26	19.51	18.87	19.40	56,454,860	+0.14(+0.75%)
Sep 19, 2002	19.40	19.76	19.25	19.25	30,869,890	-0.58(-2.92%)
Sep 18, 2002	19.73	20.23	19.51	19.83	35,730,796	-0.25(-1.26%)
Sep 17, 2002	20.99	20.99	19.95	20.09	34,542,044	-0.15(-0.72%)
Sep 16, 2002	19.65	20.29	19.62	20.23	25,869,854	+0.62(+3.14%)
Sep 13, 2002	20.05	20.12	19.54	19.62	50,045,452	-0.69(-3.39%)
Sep 12, 2002	20.85	20.90	20.20	20.31	27,923,866	-0.73(-3.45%)
Sep 11, 2002	21.29	21.54	20.96	21.03	20,575,422	-0.06(-0.28%)
Sep 10, 2002	21.18	21.47	20.76	21.09	28,075,820	+0.22(+1.04%)
Sep 09, 2002	20.41	21.13	20.26	20.87	23,944,080	+0.35(+1.70%)
Sep 06, 2002	20.92	20.96	20.49	20.52	24,961,158	+0.22(+1.07%)
Sep 05, 2002	20.52	20.92	20.26	20.31	34,503,848	-0.51(-2.44%)
Sep 04, 2002	20.74	21.02	20.51	20.81	36,643,076	+0.17(+0.84%)
Sep 03, 2002	21.39	21.41	20.63	20.64	41,587,128	-1.23(-5.61%)
Aug 30, 2002	21.90	22.25	21.74	21.87	27,777,426	-0.15(-0.66%)
Aug 29, 2002	22.12	22.24	21.79	22.01	35,275,480	-0.69(-3.03%)
Aug 28, 2002	22.92	23.06	22.49	22.70	23,993,720	-0.47(-2.03%)
Aug 27, 2002	23.57	23.75	22.97	23.17	27,975,436	-0.09(-0.37%)
Aug 26, 2002	23.46	23.50	22.69	23.26	25,378,550	-0.13(-0.56%)
Aug 23, 2002	23.39	23.50	23.20	23.39	22,816,826	-0.33(-1.38%)
Aug 22, 2002	23.50	23.92	23.30	23.71	28,371,320	+0.29(+1.24%)
Aug 21, 2002	23.68	23.85	23.11	23.42	29,491,814	+0.04(+0.15%)
Aug 20, 2002	23.68	23.74	23.13	23.39	28,082,302	-0.46(-1.95%)
Aug 19, 2002	22.88	23.85	22.84	23.85	33,186,444	+0.97(+4.25%)
Aug 16, 2002	23.21	23.42	22.63	22.88	30,113,562	-0.54(-2.29%)
Aug 15, 2002	23.13	23.50	22.61	23.42	39,835,096	+0.28(+1.22%)
Aug 14, 2002	22.30	23.32	21.61	23.13	51,437,312	+0.69(+3.07%)
Aug 13, 2002	23.06	23.37	22.34	22.45	36,232,992	-0.94(-4.03%)
Aug 12, 2002	23.03	23.50	22.81	23.39	28,701,290	-0.11(-0.46%)
Aug 09, 2002	22.84	23.61	22.66	23.50	37,433,736	+0.33(+1.41%)
Aug 08, 2002	22.34	23.35	22.20	23.17	45,755,136	+0.87(+3.90%)
Aug 07, 2002	22.10	22.38	21.43	22.30	39,255,404	+0.80(+3.71%)
Aug 06, 2002	21.21	22.19	21.18	21.50	49,876,536	+0.98(+4.77%)
Aug 05, 2002	21.29	21.53	20.50	20.52	37,810,040	-0.87(-4.07%)
Aug 02, 2002	22.37	22.66	21.10	21.39	53,061,108	-1.38(-6.05%)
Aug 01, 2002	23.28	23.42	22.66	22.77	45,445,708	-0.58(-2.48%)
Jul 31, 2002	22.92	23.35	21.93	23.35	62,304,164	+0.44(+1.90%)
Jul 30, 2002	21.76	23.03	21.50	22.92	59,985,264	+0.83(+3.78%)
Jul 29, 2002	20.95	22.08	20.92	22.08	62,287,480	+1.92(+9.53%)
Jul 26, 2002	19.62	20.22	19.21	20.16	49,349,520	+0.83(+4.32%)
Jul 25, 2002	19.29	19.73	18.75	19.33	54,962,476	+0.09(+0.45%)
Jul 24, 2002	17.54	19.40	16.69	19.24	86,035,888	+1.25(+6.98%)
Jul 23, 2002	18.84	18.96	17.75	17.99	67,014,768	-0.62(-3.35%)
Jul 22, 2002	19.22	19.50	18.38	18.61	61,307,768	-0.62(-3.24%)
Jul 19, 2002	19.65	20.09	19.04	19.23	49,791,044	-0.86(-4.26%)
Jul 18, 2002	20.34	20.77	19.95	20.09	38,571,056	-0.40(-1.95%)
Jul 17, 2002	20.60	20.66	19.91	20.49	52,793,600	+0.51(+2.54%)
Jul 16, 2002	19.81	20.41	19.81	19.98	49,412,808	-0.51(-2.48%)
Jul 15, 2002	20.65	20.68	18.31	20.49	51,718,332	-0.25(-1.22%)
Jul 12, 2002	20.38	21.71	19.69	20.74	66,353,308	+0.91(+4.57%)
Jul 11, 2002	19.44	20.20	19.15	19.83	71,012,344	+0.22(+1.11%)
Jul 10, 2002	20.60	20.85	19.62	19.62	46,184,940	-0.91(-4.42%)
Jul 09, 2002	21.32	21.56	20.48	20.52	34,036,536	-0.82(-3.84%)
Jul 08, 2002	21.54	21.70	21.09	21.34	28,096,780	-0.19(-0.88%)
Jul 05, 2002	20.85	21.58	20.67	21.53	26,554,892	+1.30(+6.42%)
Jul 04, 2002	19.76	20.27	19.51	20.23	42,021,760	+0.00(+0.00%)
Jul 03, 2002	19.76	20.27	19.51	20.23	42,021,620	-0.14(-0.71%)
Jul 02, 2002	20.41	20.68	19.88	20.38	43,501,456	-0.25(-1.23%)

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.