Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	19.73	19.80	19.42	19.71	3,742,893	-0.41(-2.05%)
Sep 27, 2002	20.13	20.30	20.01	20.13	3,137,849	-0.01(-0.03%)
Sep 26, 2002	19.99	20.21	19.89	20.13	3,237,005	+0.69(+3.53%)
Sep 25, 2002	19.49	19.57	19.06	19.45	1,158,101	+0.48(+2.52%)
Sep 24, 2002	18.93	19.21	18.86	18.97	1,921,024	-0.31(-1.62%)
Sep 23, 2002	19.76	19.79	19.24	19.28	1,271,216	-0.71(-3.55%)
Sep 20, 2002	20.24	20.32	19.87	19.99	1,237,522	-0.11(-0.55%)
Sep 19, 2002	20.20	20.26	20.06	20.10	1,982,154	-0.35(-1.73%)
Sep 18, 2002	20.45	20.47	20.23	20.45	1,844,972	-0.01(-0.05%)
Sep 17, 2002	20.75	20.78	20.33	20.46	4,235,784	-0.10(-0.51%)
Sep 16, 2002	20.74	20.74	20.57	20.57	632,960	-0.17(-0.82%)
Sep 13, 2002	20.90	20.99	20.68	20.74	2,215,122	-0.52(-2.46%)
Sep 12, 2002	21.54	21.54	21.16	21.26	535,730	-0.36(-1.65%)
Sep 11, 2002	21.71	21.92	21.62	21.62	2,419,210	+0.20(+0.93%)
Sep 10, 2002	21.47	21.47	21.29	21.42	851,007	+0.16(+0.76%)
Sep 09, 2002	21.19	21.31	21.00	21.26	1,251,000	-0.10(-0.45%)
Sep 06, 2002	21.46	21.50	21.30	21.35	577,606	+0.31(+1.46%)
Sep 05, 2002	20.91	21.10	20.80	21.05	720,083	-0.16(-0.75%)
Sep 04, 2002	21.22	21.39	21.04	21.21	1,398,771	+0.00(+0.02%)
Sep 03, 2002	21.56	21.56	21.07	21.20	839,936	-0.86(-3.91%)
Aug 30, 2002	21.92	22.23	21.91	22.06	1,100,822	-0.01(-0.05%)
Aug 29, 2002	21.96	22.24	21.92	22.07	774,956	-0.22(-0.98%)
Aug 28, 2002	22.54	22.58	22.18	22.29	922,245	-0.63(-2.73%)
Aug 27, 2002	22.99	23.11	22.77	22.92	2,290,693	+0.20(+0.88%)
Aug 26, 2002	22.77	22.87	22.58	22.72	968,935	+0.10(+0.46%)
Aug 23, 2002	22.68	22.77	22.55	22.61	1,173,023	-0.28(-1.24%)
Aug 22, 2002	22.80	23.05	22.71	22.90	1,068,572	+0.07(+0.29%)
Aug 21, 2002	22.76	22.88	22.53	22.83	1,090,233	+0.56(+2.52%)
Aug 20, 2002	22.55	22.58	22.27	22.27	1,339,566	-0.21(-0.92%)
Aug 16, 2002	22.29	22.60	22.19	22.48	876,999	+0.00(+0.00%)
Aug 15, 2002	22.35	22.52	22.27	22.48	922,727	+0.18(+0.79%)
Aug 14, 2002	22.08	22.39	21.82	22.30	1,422,357	+0.51(+2.35%)
Aug 13, 2002	21.69	22.17	21.69	21.79	894,809	-0.21(-0.95%)
Aug 12, 2002	21.90	22.20	21.84	22.00	723,452	+0.45(+2.07%)
Aug 07, 2002	21.67	21.69	21.21	21.55	1,083,494	+0.41(+1.94%)
Aug 06, 2002	20.93	21.45	20.93	21.15	949,682	+0.45(+2.19%)
Aug 05, 2002	21.31	21.31	20.63	20.69	753,777	-0.73(-3.39%)
Aug 02, 2002	21.56	21.61	21.33	21.42	1,372,779	-0.08(-0.39%)
Aug 01, 2002	21.85	21.93	21.41	21.50	14,873,379	-0.78(-3.50%)
Jul 31, 2002	22.09	22.33	21.90	22.28	964,122	-0.09(-0.38%)
Jul 30, 2002	22.19	22.49	22.04	22.37	1,128,258	-0.14(-0.64%)
Jul 29, 2002	21.88	22.54	21.83	22.51	1,448,349	+1.03(+4.79%)
Jul 26, 2002	21.29	21.53	21.19	21.48	972,786	+0.00(+0.00%)
Jul 25, 2002	21.27	21.68	21.15	21.48	1,741,485	-0.23(-1.06%)
Jul 24, 2002	20.32	21.71	20.26	21.71	4,077,423	+0.75(+3.58%)
Jul 23, 2002	21.34	21.46	20.84	20.96	1,278,918	-0.61(-2.84%)
Jul 22, 2002	22.15	22.31	21.50	21.58	1,889,737	-0.81(-3.61%)
Jul 19, 2002	22.65	22.89	22.19	22.38	2,527,511	-0.73(-3.15%)
Jul 17, 2002	23.09	23.28	22.99	23.11	1,057,020	-0.15(-0.63%)
Jul 12, 2002	23.57	23.60	23.16	23.26	1,116,225	-0.32(-1.37%)
Jul 11, 2002	23.27	23.62	23.14	23.58	1,693,351	-0.10(-0.40%)
Jul 10, 2002	24.31	24.34	23.64	23.68	3,374,668	-0.68(-2.81%)
Jul 09, 2002	24.66	24.68	24.23	24.36	1,188,426	-0.30(-1.22%)
Jul 08, 2002	24.66	24.73	24.56	24.66	18,579,690	-0.02(-0.08%)
Jul 05, 2002	24.33	24.68	24.28	24.68	646,438	+0.92(+3.88%)
Jul 04, 2002	23.70	23.87	23.59	23.76	1,176,874	+0.00(+0.00%)
Jul 03, 2002	23.70	23.87	23.59	23.76	1,176,874	-0.23(-0.95%)
Jul 02, 2002	24.21	24.35	23.90	23.99	1,250,037	-0.45(-1.83%)

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.