Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	33.10	33.77	32.57	33.42	1,046,615	-0.03(-0.08%)
Sep 27, 2002	34.04	34.39	33.36	33.44	428,526	-0.80(-2.33%)
Sep 26, 2002	34.04	34.40	33.69	34.24	488,770	+0.43(+1.27%)
Sep 25, 2002	33.46	33.99	32.75	33.81	743,048	+1.09(+3.34%)
Sep 24, 2002	32.48	33.14	32.48	32.72	247,906	-0.30(-0.89%)
Sep 23, 2002	33.46	33.80	32.67	33.01	273,725	-0.76(-2.25%)
Sep 20, 2002	33.82	34.27	33.60	33.77	334,639	+0.31(+0.94%)
Sep 19, 2002	34.31	34.58	33.37	33.46	287,696	-1.07(-3.11%)
Sep 18, 2002	34.85	34.85	34.04	34.54	435,903	-0.49(-1.40%)
Sep 17, 2002	36.19	36.19	34.76	35.03	229,799	-0.57(-1.61%)
Sep 16, 2002	36.01	36.32	35.43	35.60	148,319	-0.53(-1.46%)
Sep 13, 2002	35.43	36.19	35.34	36.13	219,963	+0.43(+1.20%)
Sep 12, 2002	36.32	36.32	35.70	35.70	182,185	-0.81(-2.21%)
Sep 11, 2002	37.49	37.49	36.37	36.50	174,361	+0.04(+0.12%)
Sep 10, 2002	36.01	36.63	35.97	36.46	162,737	+0.31(+0.87%)
Sep 09, 2002	36.01	36.50	35.47	36.15	103,610	+0.13(+0.37%)
Sep 06, 2002	35.70	36.24	35.39	36.01	196,044	+1.07(+3.07%)
Sep 05, 2002	35.16	35.47	34.85	34.94	162,513	-0.71(-1.98%)
Sep 04, 2002	34.89	35.91	34.72	35.64	650,167	+1.10(+3.19%)
Sep 03, 2002	35.56	35.79	34.54	34.54	812,792	-1.73(-4.76%)
Aug 30, 2002	36.38	36.86	36.22	36.27	49,402	-0.32(-0.88%)
Aug 29, 2002	35.70	36.91	35.61	36.59	190,232	+0.54(+1.49%)
Aug 28, 2002	36.37	36.66	35.88	36.06	405,502	-0.85(-2.30%)
Aug 27, 2002	38.11	38.16	36.73	36.91	823,410	-0.67(-1.79%)
Aug 26, 2002	37.62	38.01	36.79	37.58	546,667	+0.21(+0.57%)
Aug 23, 2002	37.85	38.11	37.18	37.36	176,932	-1.02(-2.66%)
Aug 22, 2002	37.98	38.55	37.62	38.38	1,195,828	+0.40(+1.06%)
Aug 21, 2002	37.13	38.55	36.94	37.98	1,842,531	+0.89(+2.41%)
Aug 20, 2002	37.49	37.49	36.83	37.09	301,108	+0.63(+1.72%)
Aug 16, 2002	35.74	36.86	35.74	36.46	650,837	+0.05(+0.15%)
Aug 15, 2002	35.99	36.46	35.81	36.41	148,430	+0.63(+1.75%)
Aug 14, 2002	34.98	36.01	34.49	35.78	146,418	+0.98(+2.83%)
Aug 13, 2002	35.70	36.15	34.54	34.79	167,878	-0.97(-2.70%)
Aug 12, 2002	35.61	36.15	35.34	35.76	166,761	+0.30(+0.83%)
Aug 07, 2002	35.97	36.05	34.49	35.47	254,612	+0.35(+0.99%)
Aug 06, 2002	34.09	35.38	34.09	35.12	190,568	+1.48(+4.39%)
Aug 05, 2002	34.46	34.71	33.51	33.64	94,669	-1.09(-3.14%)
Aug 02, 2002	35.79	35.81	34.36	34.73	224,658	-0.88(-2.46%)
Aug 01, 2002	36.24	36.30	35.43	35.61	414,220	-0.76(-2.09%)
Jul 31, 2002	37.00	37.13	36.28	36.37	1,330,064	-0.76(-2.05%)
Jul 30, 2002	37.00	37.34	36.24	37.13	269,477	-0.04(-0.12%)
Jul 29, 2002	35.97	37.31	35.97	37.17	170,896	+1.74(+4.92%)
Jul 26, 2002	34.89	35.65	34.62	35.43	392,425	-0.09(-0.25%)
Jul 25, 2002	35.30	35.96	34.28	35.52	441,380	+0.40(+1.15%)
Jul 24, 2002	32.39	35.12	32.30	35.12	262,548	+1.52(+4.53%)
Jul 23, 2002	34.67	35.22	33.56	33.60	225,775	-1.43(-4.09%)
Jul 22, 2002	35.16	36.23	34.32	35.03	388,401	-0.80(-2.22%)
Jul 19, 2002	36.15	36.58	35.30	35.82	692,304	-1.95(-5.16%)
Jul 17, 2002	38.61	38.70	37.32	37.77	345,928	-0.30(-0.78%)
Jul 12, 2002	38.47	38.95	37.77	38.07	90,086	-0.18(-0.47%)
Jul 11, 2002	37.76	38.25	36.87	38.25	371,524	-0.04(-0.12%)
Jul 10, 2002	39.28	39.28	38.02	38.29	88,633	-0.89(-2.28%)
Jul 09, 2002	39.37	40.08	38.87	39.19	113,446	-0.45(-1.13%)
Jul 08, 2002	40.57	40.57	39.63	39.63	185,426	-1.20(-2.94%)
Jul 05, 2002	39.63	40.83	39.46	40.83	250,588	+1.47(+3.73%)
Jul 04, 2002	39.17	39.37	38.34	39.37	115,570	+0.00(+0.00%)
Jul 03, 2002	39.17	39.37	38.34	39.37	115,570	+0.13(+0.34%)
Jul 02, 2002	40.48	40.48	39.10	39.23	416,120	-1.16(-2.88%)

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.