Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	28.03	29.02	27.81	28.40	2,752,529	+0.13(+0.45%)
Aug 29, 2002	27.67	28.58	27.07	28.27	5,111,068	+0.14(+0.51%)
Aug 28, 2002	28.23	28.33	27.71	28.13	3,702,149	-0.37(-1.31%)
Aug 27, 2002	29.32	29.95	28.27	28.50	3,819,956	-0.66(-2.27%)
Aug 26, 2002	28.66	29.34	27.99	29.17	3,404,490	+0.45(+1.58%)
Aug 23, 2002	29.60	29.50	28.52	28.71	3,881,874	-0.89(-3.01%)
Aug 22, 2002	28.39	30.26	27.79	29.60	6,997,623	+1.51(+5.39%)
Aug 21, 2002	27.95	28.58	27.39	28.09	4,068,633	+0.24(+0.86%)
Aug 20, 2002	27.51	28.19	26.83	27.85	4,287,670	+1.97(+7.63%)
Aug 16, 2002	25.56	26.59	24.84	25.88	5,093,987	-0.20(-0.76%)
Aug 15, 2002	24.84	26.35	24.60	26.08	8,272,407	+1.35(+5.48%)
Aug 14, 2002	21.34	24.76	20.94	24.72	11,255,402	+1.47(+6.34%)
Aug 13, 2002	23.17	23.95	22.75	23.25	6,226,724	+0.25(+1.11%)
Aug 12, 2002	22.49	23.05	21.74	22.99	5,650,120	+2.87(+14.24%)
Aug 07, 2002	21.27	21.90	19.15	20.13	14,972,874	-1.14(-5.35%)
Aug 06, 2002	20.30	21.94	20.18	21.27	10,594,650	+1.60(+8.14%)
Aug 05, 2002	22.81	22.99	19.27	19.67	11,773,480	-3.11(-13.64%)
Aug 02, 2002	23.93	23.98	22.31	22.77	4,376,089	-1.11(-4.67%)
Aug 01, 2002	25.32	25.32	23.70	23.89	5,158,417	-1.35(-5.36%)
Jul 31, 2002	23.99	25.30	23.94	25.24	8,666,272	+1.41(+5.91%)
Jul 30, 2002	23.49	24.20	21.94	23.83	13,877,313	+0.46(+1.98%)
Jul 29, 2002	24.28	25.76	22.61	23.37	12,951,807	-0.92(-3.77%)
Jul 26, 2002	26.87	26.87	24.09	24.28	12,033,711	-1.50(-5.83%)
Jul 25, 2002	25.48	27.36	24.67	25.79	9,064,909	-0.73(-2.76%)
Jul 24, 2002	22.29	27.07	21.14	26.52	14,933,563	+1.85(+7.49%)
Jul 23, 2002	27.32	27.51	24.05	24.67	10,724,138	-2.48(-9.12%)
Jul 22, 2002	28.46	29.46	27.15	27.15	11,823,341	-0.88(-3.15%)
Jul 19, 2002	26.66	29.62	26.39	28.03	12,219,842	+3.77(+15.52%)
Jul 17, 2002	30.46	33.24	23.88	24.27	53,619,308	-16.66(-40.71%)
Jul 10, 2002	44.62	45.22	40.89	40.93	11,130,938	-3.22(-7.29%)
Jul 09, 2002	45.86	46.18	44.19	44.15	3,974,814	-2.05(-4.45%)
Jul 08, 2002	47.45	48.29	45.99	46.20	3,598,408	-1.53(-3.20%)
Jul 05, 2002	46.26	48.01	46.10	47.73	1,334,818	+1.97(+4.30%)
Jul 04, 2002	44.59	45.77	43.72	45.77	3,044,159	+0.00(+0.00%)
Jul 03, 2002	44.59	45.77	43.72	45.77	3,044,159	+0.58(+1.29%)
Jul 02, 2002	46.61	46.61	45.15	45.19	3,361,160	-1.42(-3.04%)
Jul 01, 2002	48.41	48.65	46.40	46.60	3,594,389	-2.01(-4.13%)
Jun 28, 2002	47.06	49.29	46.98	48.61	3,853,741	+1.55(+3.30%)
Jun 27, 2002	46.06	47.18	45.58	47.06	3,287,436	+1.83(+4.05%)
Jun 26, 2002	44.95	45.46	44.28	45.22	3,312,178	-0.61(-1.32%)
Jun 25, 2002	46.21	47.76	45.78	45.83	2,541,656	+0.17(+0.37%)
Jun 21, 2002	45.22	45.70	44.78	45.66	24,830,032	+0.24(+0.53%)
Jun 20, 2002	46.75	46.75	45.34	45.42	3,600,417	-1.33(-2.84%)
Jun 19, 2002	46.98	47.26	46.42	46.75	3,561,608	-0.85(-1.79%)
Jun 18, 2002	46.98	47.84	46.82	47.61	3,334,659	+0.15(+0.32%)
Jun 17, 2002	45.30	47.45	45.22	47.45	4,499,297	+3.16(+7.14%)
Jun 14, 2002	43.15	44.38	41.40	44.29	4,588,344	-1.09(-2.40%)
Jun 12, 2002	47.06	47.14	44.89	45.38	5,041,363	-1.58(-3.37%)
Jun 11, 2002	48.01	48.76	46.85	46.97	2,251,407	-0.64(-1.35%)
Jun 10, 2002	47.85	47.89	46.64	47.61	2,087,380	-0.16(-0.33%)
Jun 07, 2002	46.98	47.92	46.40	47.77	2,418,447	+0.18(+0.37%)
Jun 06, 2002	48.17	48.27	47.37	47.60	2,158,090	-0.53(-1.11%)

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.