Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	33.15	33.99	33.06	33.61	9,567,033	+0.09(+0.28%)
Aug 29, 2002	33.33	33.83	33.20	33.52	8,227,991	-0.12(-0.37%)
Aug 28, 2002	33.73	33.96	33.42	33.64	8,141,705	-0.24(-0.71%)
Aug 27, 2002	34.62	34.97	33.65	33.88	9,596,926	-0.59(-1.72%)
Aug 26, 2002	34.03	34.55	33.60	34.48	7,113,550	+0.55(+1.62%)
Aug 23, 2002	34.78	34.87	33.73	33.93	7,681,354	-0.85(-2.46%)
Aug 22, 2002	34.10	34.90	33.88	34.78	9,241,119	+0.81(+2.39%)
Aug 21, 2002	34.22	34.58	33.14	33.97	13,561,376	-0.01(-0.02%)
Aug 20, 2002	34.29	34.49	33.62	33.98	10,393,047	-0.62(-1.79%)
Aug 19, 2002	34.04	34.89	34.04	34.60	10,361,700	+0.36(+1.05%)
Aug 16, 2002	34.65	34.82	34.13	34.24	12,663,295	-0.40(-1.16%)
Aug 15, 2002	34.66	34.96	34.27	34.64	14,372,201	+0.29(+0.85%)
Aug 14, 2002	33.10	34.35	32.50	34.35	13,398,176	+1.32(+3.99%)
Aug 13, 2002	33.48	34.01	32.99	33.03	9,872,587	-0.75(-2.22%)
Aug 12, 2002	33.36	34.01	33.05	33.78	8,850,249	+0.04(+0.13%)
Aug 09, 2002	33.48	34.03	33.05	33.73	10,920,779	-0.04(-0.11%)
Aug 08, 2002	32.76	33.90	32.31	33.77	14,962,951	+1.27(+3.92%)
Aug 07, 2002	31.87	32.52	31.54	32.50	14,770,343	+0.88(+2.80%)
Aug 06, 2002	31.41	32.43	31.38	31.61	12,788,199	+0.61(+1.96%)
Aug 05, 2002	32.49	32.49	30.79	31.01	14,795,712	-1.33(-4.11%)
Aug 02, 2002	32.24	33.10	31.82	32.34	17,582,542	+0.51(+1.61%)
Aug 01, 2002	32.80	32.81	31.69	31.82	18,464,464	-0.73(-2.24%)
Jul 31, 2002	31.47	32.80	30.60	32.55	27,207,422	+1.03(+3.26%)
Jul 30, 2002	31.28	32.18	31.07	31.53	24,672,824	-0.20(-0.62%)
Jul 29, 2002	30.94	31.81	30.26	31.72	23,077,510	+1.02(+3.33%)
Jul 26, 2002	30.60	30.76	29.95	30.70	17,176,160	+0.56(+1.87%)
Jul 25, 2002	29.49	30.91	28.99	30.14	23,232,792	+0.62(+2.10%)
Jul 24, 2002	27.33	30.20	27.23	29.52	34,924,000	+2.24(+8.21%)
Jul 23, 2002	26.67	28.28	26.55	27.28	32,586,212	+0.96(+3.64%)
Jul 22, 2002	25.75	26.98	25.62	26.32	42,571,100	+0.42(+1.63%)
Jul 19, 2002	25.68	27.29	25.65	25.90	81,926,688	-4.88(-15.85%)
Jul 18, 2002	31.45	31.78	30.67	30.78	16,414,778	-0.93(-2.95%)
Jul 17, 2002	32.00	32.37	31.01	31.71	15,925,665	+0.71(+2.28%)
Jul 16, 2002	30.57	32.09	30.20	31.01	22,354,424	+0.68(+2.24%)
Jul 15, 2002	30.63	30.75	28.20	30.32	33,242,724	-0.93(-2.97%)
Jul 12, 2002	31.80	31.80	30.60	31.25	14,563,839	-0.30(-0.94%)
Jul 11, 2002	30.39	31.66	30.39	31.55	25,545,050	+0.42(+1.35%)
Jul 10, 2002	32.24	32.24	30.81	31.13	26,245,514	-1.44(-4.41%)
Jul 09, 2002	33.22	33.42	32.24	32.57	16,096,458	-0.59(-1.79%)
Jul 08, 2002	33.79	33.88	33.08	33.16	15,002,377	-0.63(-1.85%)
Jul 05, 2002	32.77	33.95	32.67	33.78	7,210,500	+1.02(+3.10%)
Jul 04, 2002	32.18	32.86	31.90	32.77	15,575,513	+0.00(+0.00%)
Jul 03, 2002	32.18	32.86	31.90	32.77	15,575,513	+0.83(+2.60%)
Jul 02, 2002	31.78	32.18	31.28	31.94	21,442,286	+0.69(+2.20%)
Jul 01, 2002	32.00	32.34	31.10	31.25	18,036,752	-1.09(-3.37%)
Jun 28, 2002	33.33	33.62	32.34	32.34	23,747,596	-1.33(-3.95%)
Jun 27, 2002	33.51	33.72	32.92	33.67	15,843,742	+0.17(+0.50%)
Jun 26, 2002	32.24	33.85	32.18	33.51	16,513,344	+0.50(+1.50%)
Jun 25, 2002	33.75	34.22	32.81	33.01	15,398,418	-0.49(-1.46%)
Jun 24, 2002	32.86	33.93	32.27	33.50	16,628,553	+0.70(+2.13%)
Jun 21, 2002	33.57	33.95	32.49	32.80	31,887,202	-1.26(-3.71%)
Jun 20, 2002	34.60	34.81	33.99	34.06	16,360,486	-0.82(-2.36%)
Jun 19, 2002	34.72	35.24	34.70	34.89	15,150,064	-0.06(-0.16%)
Jun 18, 2002	35.28	35.43	34.74	34.94	16,143,479	-0.61(-1.72%)
Jun 17, 2002	35.16	35.67	35.10	35.55	9,355,197	+0.39(+1.11%)
Jun 14, 2002	35.28	35.67	34.85	35.16	13,726,514	-0.37(-1.03%)
Jun 13, 2002	35.06	36.07	35.00	35.53	11,128,414	+0.11(+0.30%)
Jun 12, 2002	35.80	35.88	34.78	35.42	13,573,656	-0.15(-0.43%)
Jun 11, 2002	36.36	36.36	35.27	35.58	14,399,024	-0.93(-2.56%)
Jun 10, 2002	36.24	36.80	35.99	36.51	8,300,057	+0.43(+1.18%)
Jun 07, 2002	35.83	36.30	35.73	36.09	13,737,502	-0.27(-0.75%)
Jun 06, 2002	37.05	37.13	36.11	36.36	9,943,522	-0.53(-1.44%)
Jun 05, 2002	36.62	36.98	36.40	36.89	11,249,763	+0.13(+0.35%)
Jun 04, 2002	36.82	37.09	36.38	36.76	16,628,553	-0.40(-1.08%)

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.