Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	21.05	21.14	20.54	20.90	2,538,907	-0.15(-0.72%)
Sep 27, 2002	21.17	21.26	20.76	21.05	3,307,970	-0.20(-0.93%)
Sep 26, 2002	20.52	21.25	20.52	21.25	2,381,284	+0.77(+3.78%)
Sep 25, 2002	20.08	20.78	20.00	20.47	1,316,991	+0.47(+2.34%)
Sep 24, 2002	20.32	20.32	19.78	20.00	2,215,000	-0.34(-1.69%)
Sep 23, 2002	20.42	20.56	20.03	20.35	1,454,021	-0.27(-1.31%)
Sep 20, 2002	20.73	20.73	19.87	20.62	3,815,290	-0.20(-0.97%)
Sep 19, 2002	20.81	21.05	20.52	20.82	1,566,609	-0.07(-0.35%)
Sep 18, 2002	20.48	21.11	20.34	20.89	1,987,322	+0.38(+1.87%)
Sep 17, 2002	20.71	20.78	20.45	20.51	2,114,730	-0.16(-0.78%)
Sep 16, 2002	20.37	20.70	20.28	20.67	2,332,400	+0.07(+0.33%)
Sep 13, 2002	20.26	20.76	20.24	20.60	2,197,294	+0.24(+1.17%)
Sep 12, 2002	20.76	20.81	20.33	20.36	1,268,491	-0.39(-1.90%)
Sep 11, 2002	20.94	20.94	20.60	20.76	96,229	+0.03(+0.13%)
Sep 10, 2002	20.77	20.89	20.58	20.73	2,681,134	-0.04(-0.20%)
Sep 09, 2002	20.78	21.01	20.37	20.77	1,845,673	-0.07(-0.32%)
Sep 06, 2002	20.89	21.02	20.74	20.84	1,051,591	+0.06(+0.28%)
Sep 05, 2002	20.86	20.97	20.65	20.78	1,008,480	-0.08(-0.37%)
Sep 04, 2002	20.88	20.97	20.41	20.86	1,287,352	-0.02(-0.07%)
Sep 03, 2002	21.17	21.20	20.78	20.88	2,186,132	-0.26(-1.25%)
Aug 30, 2002	21.15	21.40	21.04	21.14	2,468,275	-0.14(-0.63%)
Aug 29, 2002	21.46	21.51	21.15	21.28	192,458	-0.23(-1.09%)
Aug 28, 2002	21.71	21.71	21.44	21.51	1,000,782	-0.20(-0.93%)
Aug 27, 2002	22.11	22.18	21.71	21.71	1,644,554	-0.38(-1.74%)
Aug 26, 2002	21.88	22.14	21.82	22.10	1,121,068	+0.22(+1.02%)
Aug 23, 2002	22.34	22.34	21.85	21.87	960,558	-0.46(-2.07%)
Aug 22, 2002	22.15	22.38	22.13	22.34	1,518,109	+0.23(+1.03%)
Aug 21, 2002	21.73	22.18	21.64	22.11	2,184,592	+0.37(+1.72%)
Aug 20, 2002	21.77	21.92	21.51	21.73	1,886,667	-0.08(-0.36%)
Aug 16, 2002	21.87	21.97	21.68	21.81	1,292,356	-0.13(-0.59%)
Aug 15, 2002	22.24	22.45	21.85	21.94	1,531,966	-0.30(-1.33%)
Aug 14, 2002	21.86	22.29	21.73	22.24	1,552,944	+0.37(+1.71%)
Aug 13, 2002	22.16	22.24	21.82	21.86	1,530,234	-0.56(-2.48%)
Aug 12, 2002	21.98	22.42	21.90	22.42	134,720	-0.02(-0.09%)
Aug 07, 2002	22.50	22.59	22.24	22.44	1,869,923	+0.16(+0.70%)
Aug 06, 2002	21.62	22.34	21.62	22.29	1,738,089	+0.84(+3.90%)
Aug 05, 2002	21.51	22.00	21.32	21.45	1,784,856	+0.07(+0.34%)
Aug 02, 2002	21.51	21.82	21.09	21.38	2,190,558	-0.14(-0.63%)
Aug 01, 2002	22.08	22.29	21.36	21.51	2,065,845	-0.75(-3.38%)
Jul 31, 2002	21.82	22.32	21.30	22.26	3,060,469	+0.39(+1.78%)
Jul 30, 2002	20.72	21.93	20.63	21.87	2,727,324	+1.15(+5.57%)
Jul 29, 2002	20.42	20.99	20.32	20.72	2,322,969	+0.37(+1.84%)
Jul 26, 2002	20.21	20.65	19.93	20.35	2,732,713	+0.08(+0.41%)
Jul 25, 2002	19.17	20.26	18.99	20.26	3,023,517	+1.16(+6.09%)
Jul 24, 2002	16.99	19.18	16.96	19.10	3,754,088	+1.65(+9.47%)
Jul 23, 2002	18.41	18.63	17.22	17.45	3,725,604	-0.97(-5.25%)
Jul 22, 2002	18.08	18.55	17.94	18.41	3,052,001	+0.30(+1.63%)
Jul 19, 2002	18.55	18.66	17.95	18.12	3,630,530	-1.13(-5.88%)
Jul 17, 2002	19.31	19.48	18.93	19.25	2,335,287	-0.29(-1.46%)
Jul 12, 2002	20.09	20.09	19.42	19.54	2,200,566	-0.55(-2.72%)
Jul 11, 2002	19.48	20.14	19.25	20.08	2,221,159	+0.47(+2.38%)
Jul 10, 2002	20.47	20.47	19.46	19.61	2,109,533	-0.65(-3.20%)
Jul 09, 2002	20.73	20.82	20.26	20.26	1,275,420	-0.49(-2.35%)
Jul 08, 2002	20.73	20.75	20.73	20.75	1,067,180	-0.06(-0.27%)
Jul 05, 2002	20.86	20.86	20.51	20.81	698,430	+0.03(+0.13%)
Jul 04, 2002	21.15	21.20	20.78	20.78	894,930	+0.00(+0.00%)
Jul 03, 2002	21.15	21.20	20.78	20.78	894,930	-0.29(-1.38%)
Jul 02, 2002	21.33	21.46	21.01	21.07	1,279,269	-0.35(-1.65%)

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.