Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	23.44	23.90	23.33	23.46	12,668,304	-0.08(-0.33%)
Aug 29, 2002	23.15	23.78	22.87	23.54	10,764,767	+0.24(+1.04%)
Aug 28, 2002	23.51	23.54	23.15	23.30	13,508,208	-0.26(-1.09%)
Aug 27, 2002	24.44	24.51	23.48	23.55	18,826,518	-0.62(-2.56%)
Aug 26, 2002	23.97	24.34	23.76	24.17	14,724,130	+0.29(+1.19%)
Aug 23, 2002	24.12	24.57	23.83	23.89	21,189,448	-0.24(-0.97%)
Aug 22, 2002	23.48	24.35	23.37	24.12	25,244,534	+0.84(+3.61%)
Aug 21, 2002	22.37	23.29	22.25	23.28	33,471,766	+1.73(+8.03%)
Aug 20, 2002	21.76	22.09	21.30	21.55	34,551,400	+0.87(+4.20%)
Aug 19, 2002	20.65	21.30	20.24	20.68	33,098,274	+0.66(+3.31%)
Aug 16, 2002	20.02	20.40	19.79	20.02	19,785,444	-0.59(-2.87%)
Aug 15, 2002	20.34	20.77	19.96	20.61	23,425,492	+0.46(+2.30%)
Aug 14, 2002	19.09	20.31	18.88	20.15	23,740,878	+1.28(+6.76%)
Aug 13, 2002	19.04	20.01	18.82	18.87	26,283,044	-0.15(-0.79%)
Aug 12, 2002	19.59	19.73	18.92	19.02	26,888,690	-1.13(-5.62%)
Aug 09, 2002	19.13	20.34	19.02	20.16	25,934,956	+0.82(+4.24%)
Aug 08, 2002	20.13	20.14	18.60	19.34	45,318,132	-0.80(-3.96%)
Aug 07, 2002	20.33	20.57	19.61	20.13	23,842,778	+0.16(+0.82%)
Aug 06, 2002	19.88	20.40	19.71	19.97	19,299,244	+0.39(+2.00%)
Aug 05, 2002	20.26	20.55	19.52	19.58	15,739,762	-0.68(-3.34%)
Aug 02, 2002	21.02	21.09	19.92	20.26	15,126,818	-0.86(-4.05%)
Aug 01, 2002	21.91	21.94	20.84	21.11	17,655,088	-0.89(-4.05%)
Jul 31, 2002	21.92	22.19	21.20	22.00	16,035,496	+0.21(+0.95%)
Jul 30, 2002	22.06	22.48	21.30	21.79	16,307,510	-0.28(-1.26%)
Jul 29, 2002	21.35	22.07	21.17	22.07	18,785,814	+1.20(+5.73%)
Jul 26, 2002	20.84	21.09	20.01	20.88	17,333,248	+0.32(+1.56%)
Jul 25, 2002	21.55	21.66	19.98	20.55	25,633,606	-1.33(-6.09%)
Jul 24, 2002	19.59	22.09	19.41	21.89	29,296,252	+1.83(+9.13%)
Jul 23, 2002	20.15	20.88	19.77	20.06	23,067,720	+0.05(+0.25%)
Jul 22, 2002	20.59	21.02	19.96	20.01	24,922,412	-0.44(-2.16%)
Jul 19, 2002	20.88	21.30	20.45	20.45	19,212,644	-0.65(-3.07%)
Jul 18, 2002	22.09	22.37	21.09	21.10	16,668,652	-0.90(-4.11%)
Jul 17, 2002	22.62	22.97	21.30	22.00	23,779,196	+0.24(+1.11%)
Jul 16, 2002	21.69	22.55	21.34	21.76	29,785,822	+0.38(+1.80%)
Jul 15, 2002	21.09	21.55	19.95	21.37	35,332,072	+0.65(+3.13%)
Jul 12, 2002	20.92	21.32	20.23	20.73	65,391,592	-1.65(-7.36%)
Jul 11, 2002	23.80	24.33	22.37	22.37	32,881,000	-1.32(-5.56%)
Jul 10, 2002	25.15	25.47	23.69	23.69	21,568,836	-1.50(-5.94%)
Jul 09, 2002	26.40	26.47	25.04	25.19	18,943,016	-1.10(-4.20%)
Jul 08, 2002	26.89	27.17	26.29	26.29	13,753,975	-0.78(-2.87%)
Jul 05, 2002	26.50	27.43	26.38	27.07	7,102,683	+0.81(+3.09%)
Jul 04, 2002	24.22	26.25	24.17	26.25	17,440,902	+0.00(+0.00%)
Jul 03, 2002	24.22	26.25	24.17	26.25	17,440,902	+2.21(+9.19%)
Jul 02, 2002	25.13	25.63	24.05	24.05	15,349,987	-1.28(-5.06%)
Jul 01, 2002	26.18	26.70	25.27	25.33	12,628,443	-0.84(-3.21%)
Jun 28, 2002	26.43	27.07	26.01	26.17	14,368,743	-0.33(-1.26%)
Jun 27, 2002	26.68	26.78	25.65	26.50	15,306,055	+0.47(+1.81%)
Jun 26, 2002	25.29	26.22	25.15	26.03	16,949,088	+0.29(+1.11%)
Jun 25, 2002	26.72	27.18	25.58	25.75	13,432,695	-0.38(-1.45%)
Jun 24, 2002	25.43	26.54	24.86	26.13	14,903,929	+0.71(+2.80%)
Jun 21, 2002	25.72	26.00	25.29	25.41	17,090,428	-0.60(-2.30%)
Jun 20, 2002	26.79	27.25	26.00	26.01	11,599,337	-0.81(-3.03%)
Jun 19, 2002	26.80	27.64	26.55	26.82	14,831,644	+0.04(+0.13%)
Jun 18, 2002	27.32	27.43	26.79	26.79	13,169,102	-0.64(-2.34%)
Jun 17, 2002	26.50	27.71	26.23	27.43	14,585,737	+1.08(+4.11%)
Jun 14, 2002	26.08	26.72	26.00	26.35	16,611,807	-0.66(-2.43%)
Jun 13, 2002	26.72	27.39	26.72	27.00	12,535,666	-0.11(-0.42%)
Jun 12, 2002	27.84	27.89	27.07	27.12	17,273,174	-0.78(-2.81%)
Jun 11, 2002	28.53	29.14	27.79	27.90	11,710,360	-0.56(-1.98%)
Jun 10, 2002	27.66	28.64	27.61	28.46	11,803,558	+0.80(+2.88%)
Jun 07, 2002	27.43	27.86	27.26	27.66	15,154,609	-0.13(-0.46%)
Jun 06, 2002	28.88	28.93	27.68	27.79	14,635,564	-1.09(-3.77%)
Jun 05, 2002	28.71	29.35	28.58	28.88	13,401,535	+0.31(+1.10%)
Jun 04, 2002	28.86	29.14	28.11	28.57	15,520,663	-0.30(-1.04%)

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.