Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	23.94	24.30	23.75	23.94	4,947,504	-0.06(-0.24%)
Aug 29, 2002	23.61	24.27	23.00	23.99	6,388,474	+0.20(+0.84%)
Aug 28, 2002	23.41	23.91	23.08	23.79	8,280,130	+0.35(+1.50%)
Aug 27, 2002	24.30	24.42	23.41	23.44	11,056,131	-1.49(-5.98%)
Aug 26, 2002	24.47	25.00	24.02	24.93	4,643,092	+0.36(+1.46%)
Aug 23, 2002	24.86	25.03	24.34	24.57	3,386,640	-0.59(-2.36%)
Aug 22, 2002	25.11	25.26	24.36	25.17	6,708,100	+0.12(+0.49%)
Aug 21, 2002	25.44	25.70	24.63	25.05	6,772,723	-0.30(-1.19%)
Aug 20, 2002	25.66	25.79	24.98	25.35	4,897,816	-0.39(-1.53%)
Aug 16, 2002	25.79	26.28	25.47	25.74	7,095,559	-0.39(-1.51%)
Aug 15, 2002	25.00	26.32	24.98	26.14	8,969,768	+1.21(+4.86%)
Aug 14, 2002	23.44	25.01	22.93	24.93	5,992,640	+1.55(+6.65%)
Aug 13, 2002	23.22	24.75	22.93	23.37	8,919,656	-0.01(-0.06%)
Aug 12, 2002	23.86	23.90	23.18	23.39	4,860,410	-1.35(-5.47%)
Aug 07, 2002	24.23	24.75	24.09	24.74	8,619,715	+0.94(+3.94%)
Aug 06, 2002	23.18	24.25	23.14	23.80	5,215,512	+0.98(+4.30%)
Aug 05, 2002	23.03	23.61	22.74	22.82	5,406,566	-0.38(-1.64%)
Aug 02, 2002	23.79	23.84	22.65	23.20	6,906,017	-0.58(-2.44%)
Aug 01, 2002	24.77	25.01	23.62	23.78	6,688,559	-1.20(-4.82%)
Jul 31, 2002	25.04	25.13	23.89	24.98	6,290,632	-0.19(-0.77%)
Jul 30, 2002	25.58	25.62	24.83	25.18	5,444,809	-0.80(-3.09%)
Jul 29, 2002	24.83	26.00	24.80	25.98	5,903,033	+1.20(+4.86%)
Jul 26, 2002	24.47	25.00	23.97	24.78	5,545,582	+0.36(+1.47%)
Jul 25, 2002	24.72	24.99	23.02	24.42	8,030,151	-0.70(-2.80%)
Jul 24, 2002	22.70	25.30	22.21	25.12	10,442,700	+2.24(+9.77%)
Jul 23, 2002	23.06	23.84	22.72	22.88	9,021,340	-0.11(-0.47%)
Jul 22, 2002	23.57	24.50	22.60	22.99	8,390,519	-0.71(-2.99%)
Jul 19, 2002	23.86	24.57	23.56	23.70	5,083,311	-1.14(-4.59%)
Jul 17, 2002	25.23	25.43	23.38	24.84	10,069,338	-1.60(-6.07%)
Jul 12, 2002	26.91	27.04	26.27	26.44	5,679,992	-0.32(-1.20%)
Jul 11, 2002	26.08	27.18	25.81	26.77	8,361,920	+0.82(+3.18%)
Jul 10, 2002	26.90	27.18	25.79	25.94	6,282,816	-0.75(-2.82%)
Jul 09, 2002	27.62	28.21	26.62	26.70	5,210,184	-0.92(-3.35%)
Jul 08, 2002	28.16	28.34	27.41	27.62	4,370,642	-0.54(-1.91%)
Jul 05, 2002	27.33	28.21	27.19	28.16	2,393,566	+1.07(+3.97%)
Jul 04, 2002	26.09	27.16	25.54	27.08	6,767,140	+0.00(+0.00%)
Jul 03, 2002	26.09	27.16	25.54	27.08	6,759,463	+0.92(+3.51%)
Jul 02, 2002	26.87	27.05	25.89	26.17	5,056,652	-0.90(-3.31%)
Jul 01, 2002	27.61	27.62	26.90	27.06	3,868,731	-0.61(-2.20%)
Jun 28, 2002	27.46	28.10	27.33	27.67	6,751,787	+0.02(+0.08%)
Jun 27, 2002	26.99	27.66	26.72	27.65	4,353,754	+0.72(+2.66%)
Jun 26, 2002	26.50	27.12	26.20	26.93	7,237,367	-0.14(-0.50%)
Jun 25, 2002	27.88	28.09	26.94	27.07	6,292,865	-1.29(-4.55%)
Jun 21, 2002	28.43	28.85	28.13	28.36	5,280,530	-0.30(-1.05%)
Jun 20, 2002	29.11	29.40	28.65	28.66	3,858,542	-0.68(-2.32%)
Jun 19, 2002	29.08	29.63	29.07	29.34	4,341,331	+0.14(+0.49%)
Jun 18, 2002	28.77	29.27	28.77	29.20	4,192,824	+0.04(+0.15%)
Jun 17, 2002	28.53	29.15	28.48	29.15	4,113,825	+0.65(+2.29%)
Jun 14, 2002	28.34	28.54	27.58	28.50	4,410,979	-0.68(-2.33%)
Jun 12, 2002	28.42	29.27	28.34	29.18	6,507,531	+0.77(+2.72%)
Jun 11, 2002	28.87	29.28	28.28	28.41	5,450,252	-0.34(-1.20%)
Jun 10, 2002	28.26	28.86	28.20	28.75	6,504,600	+0.52(+1.85%)
Jun 07, 2002	28.06	28.44	28.06	28.23	4,285,083	+0.03(+0.10%)
Jun 06, 2002	28.48	28.64	27.98	28.20	5,197,483	-0.22(-0.78%)

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.