Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	67.52	68.78	67.31	67.59	41,231,632	-0.27(-0.39%)
Aug 29, 2002	67.22	68.53	66.88	67.86	58,317,376	+0.03(+0.04%)
Aug 28, 2002	68.70	68.85	67.61	67.83	52,896,056	-1.52(-2.19%)
Aug 27, 2002	69.74	70.88	68.86	69.34	47,978,240	-0.81(-1.15%)
Aug 26, 2002	70.12	70.43	68.86	70.15	45,689,944	+0.49(+0.70%)
Aug 23, 2002	70.81	70.81	69.34	69.67	45,780,516	-1.53(-2.15%)
Aug 22, 2002	70.40	71.55	70.01	71.20	52,128,724	+0.68(+0.97%)
Aug 21, 2002	70.12	70.54	68.91	70.51	53,797,008	+1.00(+1.44%)
Aug 20, 2002	69.89	70.26	68.95	69.51	41,368,504	+0.86(+1.26%)
Aug 16, 2002	68.50	69.28	67.75	68.65	49,581,484	-0.21(-0.30%)
Aug 15, 2002	68.37	69.22	67.90	68.86	61,810,512	+0.94(+1.39%)
Aug 14, 2002	65.56	68.22	64.82	67.91	77,847,032	+2.39(+3.65%)
Aug 13, 2002	66.39	67.50	65.29	65.52	67,329,464	-1.22(-1.82%)
Aug 12, 2002	66.27	67.22	65.95	66.74	35,062,936	+1.86(+2.86%)
Aug 07, 2002	64.71	65.18	63.16	64.88	58,647,340	+1.11(+1.74%)
Aug 06, 2002	62.77	64.73	62.63	63.77	87,027,088	+2.08(+3.37%)
Aug 05, 2002	63.70	64.02	61.53	61.69	62,450,888	-2.22(-3.48%)
Aug 02, 2002	65.18	65.48	63.05	63.92	70,290,856	-1.47(-2.24%)
Aug 01, 2002	66.93	67.27	65.05	65.38	90,343,968	-1.75(-2.61%)
Jul 31, 2002	66.64	67.42	65.73	67.13	60,604,720	+0.16(+0.24%)
Jul 30, 2002	65.78	67.31	65.34	66.97	64,363,592	+0.86(+1.30%)
Jul 29, 2002	64.44	66.53	64.29	66.11	72,568,288	+3.07(+4.87%)
Jul 26, 2002	62.34	63.28	61.71	63.04	55,950,736	+1.18(+1.90%)
Jul 25, 2002	62.06	63.22	60.09	61.86	118,307,256	-0.53(-0.85%)
Jul 24, 2002	57.54	62.69	57.21	62.39	144,300,656	+3.51(+5.97%)
Jul 23, 2002	60.79	61.30	58.73	58.88	91,198,880	-1.66(-2.74%)
Jul 22, 2002	61.94	63.27	59.98	60.54	105,849,144	-1.85(-2.96%)
Jul 19, 2002	63.89	64.48	62.08	62.38	100,296,104	-4.44(-6.65%)
Jul 17, 2002	68.09	68.71	66.10	66.83	66,134,668	-0.82(-1.21%)
Jul 12, 2002	68.73	69.14	67.40	67.64	52,981,196	-0.75(-1.10%)
Jul 11, 2002	67.58	68.75	66.52	68.39	80,127,992	+0.55(+0.81%)
Jul 10, 2002	70.70	70.75	67.78	67.84	67,491,592	-2.56(-3.64%)
Jul 09, 2002	71.97	72.42	69.97	70.40	38,767,632	-1.82(-2.52%)
Jul 08, 2002	72.89	73.42	71.85	72.22	25,949,010	-0.91(-1.25%)
Jul 05, 2002	71.27	73.30	71.18	73.14	25,819,876	+2.80(+3.98%)
Jul 04, 2002	69.68	70.58	69.02	70.34	41,512,848	+0.00(+0.00%)
Jul 03, 2002	69.68	70.58	69.02	70.34	41,499,132	+0.40(+0.57%)
Jul 02, 2002	71.33	71.58	69.79	69.94	46,452,392	-1.52(-2.12%)
Jul 01, 2002	73.04	73.50	71.35	71.46	27,446,476	-1.42(-1.95%)
Jun 28, 2002	73.08	74.01	72.82	72.88	38,270,648	-0.35(-0.47%)
Jun 27, 2002	72.54	73.27	71.12	73.22	43,052,816	+1.26(+1.75%)
Jun 26, 2002	70.11	72.28	70.10	71.97	50,972,356	+0.12(+0.16%)
Jun 25, 2002	73.87	74.30	71.83	71.85	45,282,312	-1.27(-1.73%)
Jun 21, 2002	73.99	74.33	72.67	73.11	42,350,792	-1.42(-1.91%)
Jun 20, 2002	75.31	75.89	74.35	74.54	34,855,860	-0.96(-1.28%)
Jun 19, 2002	76.22	76.91	75.29	75.50	29,250,006	-1.80(-2.33%)
Jun 18, 2002	76.40	77.35	76.32	77.30	29,367,870	+0.63(+0.82%)
Jun 17, 2002	75.06	76.84	75.01	76.68	23,963,794	+2.00(+2.68%)
Jun 14, 2002	73.87	74.79	72.54	74.68	53,311,296	-0.87(-1.15%)
Jun 12, 2002	74.90	75.71	74.22	75.54	42,149,828	+0.46(+0.61%)
Jun 11, 2002	76.69	76.99	74.92	75.09	27,144,620	-1.31(-1.72%)
Jun 10, 2002	76.03	76.93	75.87	76.40	25,472,938	+0.29(+0.39%)
Jun 07, 2002	74.96	76.53	74.91	76.10	32,603,824	-0.09(-0.12%)
Jun 06, 2002	77.72	77.77	75.96	76.19	30,475,082	-1.58(-2.04%)

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.