Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	45.08	46.12	44.81	45.07	990,663	+0.02(+0.05%)
Aug 29, 2002	45.29	45.80	44.41	45.05	1,050,085	-0.38(-0.83%)
Aug 28, 2002	46.76	47.02	45.25	45.43	1,436,206	-1.46(-3.11%)
Aug 27, 2002	46.70	47.14	46.33	46.88	2,503,696	+0.80(+1.73%)
Aug 26, 2002	45.01	46.09	44.73	46.08	773,858	+1.03(+2.29%)
Aug 23, 2002	45.29	45.47	44.69	45.05	792,008	-0.56(-1.23%)
Aug 22, 2002	44.52	45.72	44.52	45.62	1,043,124	+0.99(+2.22%)
Aug 21, 2002	44.64	45.26	43.92	44.63	798,099	+0.51(+1.17%)
Aug 20, 2002	44.90	44.90	43.91	44.11	950,882	+0.10(+0.24%)
Aug 16, 2002	44.21	44.27	43.04	44.01	1,190,436	-0.20(-0.45%)
Aug 15, 2002	45.17	45.53	43.25	44.21	1,373,925	-0.78(-1.73%)
Aug 14, 2002	44.16	45.07	42.26	44.99	1,698,262	+1.17(+2.68%)
Aug 13, 2002	43.52	45.37	43.08	43.82	1,754,701	+0.26(+0.59%)
Aug 12, 2002	43.64	44.10	43.29	43.56	949,888	+0.97(+2.29%)
Aug 07, 2002	41.47	42.63	41.02	42.59	12,431	+1.46(+3.56%)
Aug 06, 2002	40.46	41.91	40.42	41.12	1,395,556	+1.71(+4.33%)
Aug 05, 2002	40.06	40.94	39.26	39.42	1,183,848	-0.48(-1.21%)
Aug 02, 2002	42.43	42.49	39.58	39.90	1,560,521	-2.53(-5.97%)
Aug 01, 2002	42.07	42.83	41.48	42.43	1,395,556	+0.36(+0.86%)
Jul 31, 2002	42.23	42.71	41.17	42.07	2,493,751	-0.33(-0.78%)
Jul 30, 2002	43.28	43.28	41.75	42.40	1,697,019	-0.88(-2.03%)
Jul 29, 2002	42.15	43.68	41.87	43.28	2,138,584	+1.80(+4.34%)
Jul 26, 2002	42.96	43.00	41.02	41.48	2,018,993	-1.54(-3.59%)
Jul 25, 2002	40.34	43.16	39.82	43.02	2,919,280	+2.57(+6.34%)
Jul 24, 2002	36.60	40.54	36.44	40.45	2,661,700	+3.76(+10.26%)
Jul 23, 2002	36.68	38.05	36.28	36.69	1,277,581	-0.06(-0.17%)
Jul 22, 2002	38.25	38.52	35.84	36.75	1,904,375	-1.91(-4.95%)
Jul 19, 2002	39.85	39.96	38.57	38.67	1,301,076	-2.12(-5.19%)
Jul 17, 2002	40.02	41.15	40.02	40.78	1,740,404	-1.09(-2.59%)
Jul 12, 2002	40.78	42.34	40.42	41.87	1,827,549	+1.65(+4.10%)
Jul 11, 2002	40.70	41.11	39.46	40.22	1,833,889	-0.64(-1.57%)
Jul 10, 2002	42.25	42.35	40.74	40.86	1,557,786	-1.33(-3.15%)
Jul 09, 2002	43.37	43.37	42.19	42.19	943,299	-1.17(-2.71%)
Jul 08, 2002	44.05	44.05	43.37	43.37	961,946	-0.68(-1.55%)
Jul 05, 2002	42.47	44.15	42.39	44.05	608,520	+1.82(+4.30%)
Jul 04, 2002	42.71	43.21	41.48	42.23	1,308,660	+0.00(+0.00%)
Jul 03, 2002	42.71	43.21	41.48	42.23	1,308,411	-0.66(-1.54%)
Jul 02, 2002	44.64	44.64	42.43	42.89	1,765,143	-1.75(-3.93%)
Jul 01, 2002	45.49	45.68	44.64	44.64	1,523,351	-1.18(-2.58%)
Jun 28, 2002	44.56	46.29	44.56	45.83	1,065,376	+0.88(+1.95%)
Jun 27, 2002	43.65	44.95	43.62	44.95	1,238,546	+1.50(+3.46%)
Jun 26, 2002	44.12	44.13	42.54	43.45	1,889,582	-0.96(-2.16%)
Jun 25, 2002	44.40	45.13	44.31	44.40	1,024,352	+0.54(+1.23%)
Jun 21, 2002	44.16	44.52	43.45	43.86	62,157	-0.52(-1.18%)
Jun 20, 2002	44.04	44.79	44.04	44.39	1,055,058	-0.13(-0.29%)
Jun 19, 2002	44.81	45.33	44.44	44.52	706,480	-0.47(-1.04%)
Jun 18, 2002	44.52	45.04	44.12	44.98	1,121,193	+0.38(+0.85%)
Jun 17, 2002	42.31	44.67	42.31	44.60	1,790,130	+2.12(+5.00%)
Jun 14, 2002	42.63	43.28	41.42	42.48	1,381,011	-1.08(-2.47%)
Jun 12, 2002	43.64	43.89	43.36	43.56	1,109,010	-0.01(-0.02%)
Jun 11, 2002	44.48	44.98	43.49	43.57	888,600	-0.84(-1.88%)
Jun 10, 2002	43.76	44.84	43.60	44.40	825,076	+0.84(+1.94%)
Jun 07, 2002	43.10	43.62	42.67	43.56	1,815,490	+0.45(+1.04%)
Jun 06, 2002	43.84	43.93	43.07	43.11	1,048,966	-0.82(-1.87%)

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.