Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	23.62	24.00	23.38	23.49	59,451,700	-0.30(-1.26%)
Aug 29, 2002	23.20	24.22	23.02	23.79	96,721,504	+0.31(+1.32%)
Aug 28, 2002	24.02	24.09	23.39	23.48	115,632,800	-0.89(-3.65%)
Aug 27, 2002	24.97	25.51	24.15	24.37	92,033,400	-0.88(-3.49%)
Aug 26, 2002	25.32	25.39	24.61	25.25	83,257,296	+0.10(+0.40%)
Aug 23, 2002	25.80	25.81	24.95	25.15	75,160,600	-1.01(-3.86%)
Aug 22, 2002	25.94	26.21	25.42	26.16	80,297,600	+0.41(+1.59%)
Aug 21, 2002	25.51	25.85	25.00	25.75	101,221,504	+0.56(+2.22%)
Aug 20, 2002	25.14	25.43	24.85	25.19	89,816,000	+0.49(+1.98%)
Aug 16, 2002	24.41	25.00	23.73	24.70	95,814,800	+0.17(+0.69%)
Aug 15, 2002	24.24	24.55	23.72	24.53	120,203,104	+0.49(+2.04%)
Aug 14, 2002	22.67	24.20	22.47	24.04	102,071,696	+1.44(+6.37%)
Aug 13, 2002	23.23	23.87	22.55	22.60	88,101,600	-0.80(-3.42%)
Aug 12, 2002	23.05	23.48	22.90	23.40	62,442,200	+0.60(+2.63%)
Aug 07, 2002	23.20	23.37	21.96	22.80	125,688,800	+0.30(+1.33%)
Aug 06, 2002	21.80	23.01	21.79	22.50	109,559,600	+1.06(+4.94%)
Aug 05, 2002	22.11	22.32	21.30	21.44	84,850,304	-0.81(-3.64%)
Aug 02, 2002	22.78	22.84	21.82	22.25	86,656,800	-0.48(-2.11%)
Aug 01, 2002	23.74	23.90	22.66	22.73	85,061,504	-1.12(-4.70%)
Jul 31, 2002	24.00	24.19	23.36	23.85	93,716,000	-0.46(-1.89%)
Jul 30, 2002	23.73	24.69	23.59	24.31	117,206,096	+0.48(+2.01%)
Jul 29, 2002	23.27	24.12	23.08	23.83	96,140,096	+1.16(+5.12%)
Jul 26, 2002	22.56	22.84	22.01	22.67	95,984,304	+0.42(+1.89%)
Jul 25, 2002	23.25	23.40	21.80	22.25	153,656,496	-1.37(-5.80%)
Jul 24, 2002	21.81	23.66	21.64	23.62	185,788,304	+1.22(+5.45%)
Jul 23, 2002	23.45	23.75	22.28	22.40	150,534,592	-1.00(-4.27%)
Jul 22, 2002	23.85	24.50	23.09	23.40	149,751,200	-0.59(-2.46%)
Jul 19, 2002	24.33	24.71	23.80	23.99	124,433,200	-1.66(-6.47%)
Jul 17, 2002	26.07	26.44	24.89	25.65	156,349,504	+0.85(+3.43%)
Jul 12, 2002	25.25	25.52	24.55	24.80	129,948,800	+0.00(+0.00%)
Jul 11, 2002	23.76	24.89	23.53	24.80	164,980,992	+0.90(+3.77%)
Jul 10, 2002	24.99	25.03	23.83	23.90	114,974,896	-0.76(-3.08%)
Jul 09, 2002	25.25	25.48	24.59	24.66	90,941,600	-0.72(-2.84%)
Jul 08, 2002	26.18	26.55	25.08	25.38	97,202,096	-0.96(-3.64%)
Jul 05, 2002	25.26	26.39	25.05	26.34	56,773,000	+1.59(+6.42%)
Jul 04, 2002	23.85	24.75	22.73	24.75	101,091,200	+0.00(+0.00%)
Jul 03, 2002	23.85	24.75	22.73	24.75	101,027,800	+0.80(+3.34%)
Jul 02, 2002	24.60	24.75	23.09	23.95	111,540,200	-0.90(-3.62%)
Jul 01, 2002	25.97	26.14	24.78	24.85	64,690,200	-1.25(-4.79%)
Jun 28, 2002	26.05	26.75	25.85	26.10	87,829,296	-0.11(-0.42%)
Jun 27, 2002	26.00	26.25	25.05	26.21	121,234,096	+0.76(+2.99%)
Jun 26, 2002	24.43	26.65	24.39	25.45	148,460,096	-0.01(-0.04%)
Jun 25, 2002	26.58	26.72	24.45	25.46	136,339,696	-0.36(-1.39%)
Jun 21, 2002	26.36	26.78	25.65	25.82	101,767,800	-0.64(-2.42%)
Jun 20, 2002	27.27	27.45	25.67	26.46	99,772,896	-0.88(-3.22%)
Jun 19, 2002	28.10	28.32	27.25	27.34	93,504,200	-1.68(-5.79%)
Jun 18, 2002	28.31	29.15	28.28	29.02	98,639,800	+0.46(+1.61%)
Jun 17, 2002	28.00	28.75	27.91	28.56	87,614,000	+0.94(+3.40%)
Jun 14, 2002	26.86	27.72	26.20	27.62	122,047,296	-0.24(-0.86%)
Jun 12, 2002	27.24	27.96	26.83	27.86	152,050,000	+0.40(+1.46%)
Jun 11, 2002	28.60	28.69	27.36	27.46	84,542,896	-0.79(-2.80%)
Jun 10, 2002	28.36	28.75	28.14	28.25	73,055,296	-0.05(-0.18%)
Jun 07, 2002	27.63	28.79	27.52	28.30	105,969,800	-0.58(-2.01%)
Jun 06, 2002	29.51	29.51	27.90	28.88	88,534,304	-0.78(-2.63%)

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.