Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	21.05	21.14	20.54	20.90	2,538,794	-0.15(-0.72%)
Sep 27, 2002	21.17	21.26	20.76	21.05	3,307,823	-0.20(-0.93%)
Sep 26, 2002	20.52	21.25	20.52	21.25	2,381,178	+0.77(+3.78%)
Sep 25, 2002	20.08	20.78	20.01	20.47	1,316,932	+0.47(+2.34%)
Sep 24, 2002	20.32	20.32	19.78	20.01	2,214,902	-0.34(-1.69%)
Sep 23, 2002	20.42	20.56	20.03	20.35	1,453,956	-0.27(-1.31%)
Sep 20, 2002	20.73	20.73	19.87	20.62	3,815,120	-0.20(-0.97%)
Sep 19, 2002	20.81	21.05	20.52	20.82	1,566,539	-0.07(-0.35%)
Sep 18, 2002	20.48	21.11	20.34	20.89	1,987,234	+0.38(+1.87%)
Sep 17, 2002	20.71	20.78	20.45	20.51	2,114,635	-0.16(-0.78%)
Sep 16, 2002	20.37	20.70	20.29	20.67	2,332,296	+0.07(+0.33%)
Sep 13, 2002	20.27	20.76	20.24	20.60	2,197,196	+0.24(+1.17%)
Sep 12, 2002	20.76	20.81	20.33	20.36	1,268,435	-0.39(-1.90%)
Sep 11, 2002	20.94	20.94	20.60	20.76	96,224	+0.03(+0.13%)
Sep 10, 2002	20.77	20.89	20.58	20.73	2,681,014	-0.04(-0.20%)
Sep 09, 2002	20.78	21.01	20.37	20.77	1,845,591	-0.07(-0.32%)
Sep 06, 2002	20.89	21.02	20.74	20.84	1,051,544	+0.06(+0.27%)
Sep 05, 2002	20.86	20.97	20.65	20.78	1,008,435	-0.08(-0.37%)
Sep 04, 2002	20.88	20.97	20.41	20.86	1,287,295	-0.02(-0.07%)
Sep 03, 2002	21.17	21.20	20.78	20.88	2,186,034	-0.27(-1.25%)
Aug 30, 2002	21.15	21.40	21.04	21.14	2,468,165	-0.14(-0.63%)
Aug 29, 2002	21.46	21.51	21.15	21.28	192,449	-0.23(-1.09%)
Aug 28, 2002	21.71	21.71	21.44	21.51	1,000,737	-0.20(-0.93%)
Aug 27, 2002	22.11	22.18	21.71	21.71	1,644,481	-0.38(-1.74%)
Aug 26, 2002	21.88	22.14	21.82	22.10	1,121,018	+0.22(+1.02%)
Aug 23, 2002	22.34	22.34	21.86	21.88	960,515	-0.46(-2.07%)
Aug 22, 2002	22.15	22.38	22.14	22.34	1,518,042	+0.23(+1.03%)
Aug 21, 2002	21.74	22.18	21.64	22.11	2,184,495	+0.37(+1.72%)
Aug 20, 2002	21.77	21.92	21.51	21.74	1,886,583	-0.08(-0.36%)
Aug 16, 2002	21.88	21.97	21.68	21.81	1,292,298	-0.13(-0.59%)
Aug 15, 2002	22.24	22.45	21.85	21.94	1,531,898	-0.30(-1.33%)
Aug 14, 2002	21.87	22.29	21.73	22.24	1,552,875	+0.37(+1.71%)
Aug 13, 2002	22.16	22.24	21.82	21.87	1,530,166	-0.56(-2.48%)
Aug 12, 2002	21.98	22.42	21.90	22.42	134,714	-0.02(-0.09%)
Aug 07, 2002	22.50	22.59	22.24	22.44	1,869,840	+0.16(+0.70%)
Aug 06, 2002	21.62	22.34	21.62	22.29	1,738,012	+0.84(+3.90%)
Aug 05, 2002	21.51	22.01	21.33	21.45	1,784,777	+0.07(+0.34%)
Aug 02, 2002	21.51	21.82	21.09	21.38	2,190,461	-0.14(-0.63%)
Aug 01, 2002	22.08	22.29	21.36	21.51	2,065,753	-0.75(-3.38%)
Jul 31, 2002	21.82	22.32	21.30	22.27	3,060,333	+0.39(+1.78%)
Jul 30, 2002	20.72	21.93	20.63	21.88	2,727,202	+1.15(+5.57%)
Jul 29, 2002	20.42	20.99	20.32	20.72	2,322,866	+0.37(+1.84%)
Jul 26, 2002	20.21	20.65	19.93	20.35	2,732,591	+0.08(+0.41%)
Jul 25, 2002	19.17	20.27	18.99	20.27	3,023,382	+1.16(+6.09%)
Jul 24, 2002	16.99	19.18	16.97	19.10	3,753,921	+1.65(+9.47%)
Jul 23, 2002	18.42	18.63	17.22	17.45	3,725,438	-0.97(-5.25%)
Jul 22, 2002	18.08	18.55	17.94	18.42	3,051,865	+0.30(+1.63%)
Jul 19, 2002	18.55	18.66	17.95	18.12	3,630,368	-1.13(-5.88%)
Jul 17, 2002	19.31	19.49	18.93	19.25	2,335,183	-0.29(-1.46%)
Jul 12, 2002	20.09	20.09	19.42	19.54	2,200,468	-0.55(-2.72%)
Jul 11, 2002	19.49	20.14	19.25	20.08	2,221,060	+0.47(+2.38%)
Jul 10, 2002	20.47	20.47	19.46	19.62	2,109,439	-0.65(-3.21%)
Jul 09, 2002	20.73	20.82	20.27	20.27	1,275,363	-0.49(-2.35%)
Jul 08, 2002	20.73	20.75	20.73	20.75	1,067,132	-0.06(-0.27%)
Jul 05, 2002	20.86	20.86	20.51	20.81	698,399	+0.03(+0.12%)
Jul 04, 2002	21.15	21.20	20.78	20.78	894,890	+0.00(+0.00%)
Jul 03, 2002	21.15	21.20	20.78	20.78	894,890	-0.29(-1.38%)
Jul 02, 2002	21.33	21.46	21.01	21.08	1,279,212	-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.