Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	22.15	22.81	22.03	22.57	3,975,841	+0.20(+0.89%)
Aug 29, 2002	22.11	22.56	21.95	22.38	4,523,042	-0.13(-0.59%)
Aug 28, 2002	23.04	23.04	22.36	22.51	7,093,462	-0.59(-2.57%)
Aug 27, 2002	23.10	23.11	22.36	23.10	9,840,526	-0.52(-2.21%)
Aug 26, 2002	23.53	23.70	22.89	23.62	6,636,401	-0.07(-0.31%)
Aug 23, 2002	24.23	24.31	23.51	23.70	7,943,199	-0.89(-3.62%)
Aug 22, 2002	24.59	24.69	23.82	24.59	4,732,560	+0.08(+0.32%)
Aug 21, 2002	24.72	24.82	23.85	24.51	7,367,820	+0.13(+0.51%)
Aug 20, 2002	24.36	24.46	23.71	24.38	9,221,365	+0.92(+3.94%)
Aug 16, 2002	23.11	23.96	22.77	23.46	10,812,065	+0.29(+1.25%)
Aug 15, 2002	22.44	23.17	21.73	23.17	13,933,776	+1.93(+9.11%)
Aug 14, 2002	20.46	21.31	20.12	21.23	10,380,303	+0.80(+3.91%)
Aug 13, 2002	20.46	21.45	20.42	20.44	10,134,123	-0.65(-3.07%)
Aug 12, 2002	21.12	21.20	20.73	21.08	5,564,117	-0.28(-1.30%)
Aug 07, 2002	21.78	21.91	21.01	21.36	9,398,765	-0.26(-1.19%)
Aug 06, 2002	21.12	21.97	20.96	21.62	7,442,053	+0.83(+3.97%)
Aug 05, 2002	20.54	21.14	20.40	20.79	7,197,691	+0.33(+1.61%)
Aug 02, 2002	20.73	20.98	19.86	20.46	9,144,405	-0.26(-1.27%)
Aug 01, 2002	21.55	21.78	20.46	20.73	12,024,178	-1.29(-5.85%)
Jul 31, 2002	22.44	22.45	21.34	22.01	9,283,478	-0.69(-3.05%)
Jul 30, 2002	23.17	23.57	22.56	22.71	7,416,450	-0.59(-2.52%)
Jul 29, 2002	22.38	23.32	21.91	23.29	7,087,251	+1.51(+6.94%)
Jul 26, 2002	21.69	22.09	21.12	21.78	4,659,539	+0.09(+0.43%)
Jul 25, 2002	21.84	21.84	20.41	21.69	7,506,590	-0.15(-0.67%)
Jul 24, 2002	19.80	22.06	19.48	21.84	9,011,847	+1.73(+8.60%)
Jul 23, 2002	20.55	21.41	19.80	20.11	8,282,245	-0.39(-1.90%)
Jul 22, 2002	20.79	21.65	20.06	20.50	6,916,667	-0.57(-2.73%)
Jul 19, 2002	21.29	22.44	20.90	21.07	5,501,095	-1.04(-4.72%)
Jul 17, 2002	23.27	23.69	21.37	22.11	8,943,674	-1.75(-7.33%)
Jul 12, 2002	24.42	24.98	23.64	23.86	5,518,517	-0.50(-2.03%)
Jul 11, 2002	24.32	24.94	23.44	24.36	7,844,272	+0.05(+0.19%)
Jul 10, 2002	25.41	25.61	24.03	24.31	5,530,334	-0.77(-3.08%)
Jul 09, 2002	25.68	26.07	24.93	25.08	5,178,107	-0.29(-1.14%)
Jul 08, 2002	25.74	25.91	25.13	25.37	3,703,907	-0.37(-1.44%)
Jul 05, 2002	24.83	25.74	24.76	25.74	2,569,359	+1.29(+5.26%)
Jul 04, 2002	23.76	24.51	23.43	24.46	4,340,339	+0.00(+0.00%)
Jul 03, 2002	23.76	24.51	23.43	24.46	4,340,036	+0.85(+3.61%)
Jul 02, 2002	24.26	24.55	23.60	23.60	4,519,255	-0.65(-2.69%)
Jul 01, 2002	25.02	25.31	24.17	24.26	5,819,690	-0.89(-3.54%)
Jun 28, 2002	24.79	25.41	24.26	25.15	9,682,365	+0.09(+0.37%)
Jun 27, 2002	24.98	25.27	24.32	25.06	5,539,878	+0.61(+2.48%)
Jun 26, 2002	23.43	24.64	23.43	24.45	7,109,217	+0.16(+0.65%)
Jun 25, 2002	24.62	25.51	24.09	24.29	8,576,146	+0.00(+0.00%)
Jun 21, 2002	24.46	24.81	24.17	24.29	8,097,270	-0.69(-2.77%)
Jun 20, 2002	25.41	25.91	24.98	24.98	4,089,917	-0.69(-2.70%)
Jun 19, 2002	25.74	26.36	25.68	25.68	5,749,699	-0.20(-0.77%)
Jun 18, 2002	25.98	26.00	25.76	25.88	4,554,553	-0.11(-0.41%)
Jun 17, 2002	24.97	26.05	24.97	25.98	5,137,810	+1.01(+4.04%)
Jun 14, 2002	25.18	25.46	24.45	24.97	6,552,321	-1.57(-5.92%)
Jun 12, 2002	26.00	26.58	25.83	26.54	6,263,722	+0.75(+2.92%)
Jun 11, 2002	26.02	26.50	25.70	25.79	8,397,079	+0.19(+0.75%)
Jun 10, 2002	25.64	26.07	25.52	25.60	6,395,220	+0.36(+1.44%)
Jun 07, 2002	24.79	25.47	24.79	25.24	6,601,557	-0.11(-0.44%)
Jun 06, 2002	25.74	25.84	24.80	25.35	10,481,199	-1.06(-4.00%)

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.