Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2002	49.12	50.23	48.93	49.75	930,798	+0.07(+0.13%)
Aug 28, 2002	50.40	50.44	49.35	49.69	1,047,892	-0.71(-1.41%)
Aug 27, 2002	50.23	50.74	50.03	50.40	1,296,019	+0.35(+0.70%)
Aug 26, 2002	50.04	50.04	50.04	50.04	980,528	+0.68(+1.38%)
Aug 23, 2002	49.79	49.79	49.13	49.36	962,547	-0.51(-1.03%)
Aug 22, 2002	49.87	49.99	49.46	49.87	717,619	+0.18(+0.35%)
Aug 21, 2002	49.33	49.79	48.56	49.70	955,736	+0.75(+1.53%)
Aug 20, 2002	49.70	49.81	48.85	48.95	1,156,527	-1.16(-2.31%)
Aug 19, 2002	49.59	50.20	49.51	50.11	882,993	+0.59(+1.20%)
Aug 16, 2002	49.32	49.77	49.02	49.51	989,519	+0.07(+0.15%)
Aug 15, 2002	49.18	49.62	48.93	49.44	1,563,151	+0.39(+0.79%)
Aug 14, 2002	47.47	49.07	47.00	49.05	1,153,122	+1.58(+3.32%)
Aug 13, 2002	48.38	48.78	47.30	47.47	1,068,800	-1.02(-2.10%)
Aug 12, 2002	48.08	48.64	47.55	48.49	1,059,265	-0.05(-0.11%)
Aug 09, 2002	48.38	48.95	47.64	48.55	1,085,011	-0.12(-0.26%)
Aug 08, 2002	47.02	48.78	46.86	48.67	1,521,603	+2.02(+4.33%)
Aug 07, 2002	46.43	46.73	45.84	46.65	991,835	+0.73(+1.58%)
Aug 06, 2002	44.71	46.76	44.71	45.92	977,259	+1.47(+3.30%)
Aug 05, 2002	46.37	46.37	44.46	44.46	1,293,567	-1.92(-4.13%)
Aug 02, 2002	46.50	47.11	45.77	46.37	1,140,726	-0.42(-0.89%)
Aug 01, 2002	47.57	48.00	46.79	46.79	947,835	-1.51(-3.13%)
Jul 31, 2002	47.06	48.30	46.81	48.30	1,601,430	+0.92(+1.94%)
Jul 30, 2002	47.13	47.64	46.32	47.39	1,355,548	-0.22(-0.46%)
Jul 29, 2002	45.77	47.67	45.77	47.61	1,000,417	+2.18(+4.80%)
Jul 26, 2002	44.88	45.48	44.49	45.43	1,481,963	+0.61(+1.36%)
Jul 25, 2002	44.05	45.18	43.47	44.82	1,823,608	+0.29(+0.66%)
Jul 24, 2002	41.77	44.80	41.04	44.52	2,900,037	+1.78(+4.16%)
Jul 23, 2002	43.38	43.63	42.32	42.75	2,669,685	-0.77(-1.77%)
Jul 22, 2002	44.13	44.41	43.08	43.52	2,392,882	-0.61(-1.38%)
Jul 19, 2002	44.49	44.56	43.72	44.13	1,958,741	-0.49(-1.10%)
Jul 18, 2002	46.58	46.73	44.35	44.62	1,759,175	-2.02(-4.33%)
Jul 17, 2002	46.97	47.30	46.18	46.64	1,456,080	+0.26(+0.55%)
Jul 16, 2002	45.62	46.95	45.62	46.38	1,929,862	+0.04(+0.10%)
Jul 15, 2002	46.39	46.47	44.89	46.34	1,929,453	-0.43(-0.91%)
Jul 12, 2002	47.17	47.42	46.39	46.76	1,391,239	-0.68(-1.42%)
Jul 11, 2002	46.98	47.64	46.63	47.44	1,772,797	+0.18(+0.39%)
Jul 10, 2002	48.51	48.82	47.06	47.25	1,888,178	-0.83(-1.73%)
Jul 09, 2002	49.33	49.40	48.08	48.08	982,299	-1.25(-2.53%)
Jul 08, 2002	49.41	49.98	49.02	49.33	1,269,183	-0.08(-0.16%)
Jul 05, 2002	48.34	49.45	48.10	49.41	441,769	+0.74(+1.52%)
Jul 02, 2002	49.33	49.33	48.52	48.67	1,376,663	-0.53(-1.07%)
Jul 01, 2002	49.30	49.90	48.98	49.20	1,137,184	-0.51(-1.03%)
Jun 28, 2002	49.44	49.95	49.33	49.71	1,398,186	+0.14(+0.28%)
Jun 27, 2002	48.81	49.57	48.64	49.57	1,167,425	+1.11(+2.29%)
Jun 26, 2002	48.63	48.64	47.79	48.46	1,343,424	-0.37(-0.77%)
Jun 25, 2002	49.48	49.84	48.82	48.84	964,181	-0.38(-0.78%)
Jun 24, 2002	49.18	49.48	48.45	49.22	1,116,206	-0.01(-0.03%)
Jun 21, 2002	48.82	49.67	48.82	49.24	1,525,554	-0.14(-0.28%)
Jun 20, 2002	49.81	50.32	49.22	49.38	1,003,277	-0.68(-1.35%)
Jun 19, 2002	50.31	50.59	49.92	50.05	967,451	-0.26(-0.53%)
Jun 18, 2002	50.19	50.34	49.79	50.31	1,078,472	+0.12(+0.25%)
Jun 17, 2002	49.33	50.25	49.18	50.19	1,075,748	+1.40(+2.87%)
Jun 14, 2002	48.52	48.95	47.83	48.79	1,460,984	+0.26(+0.54%)
Jun 13, 2002	49.38	49.51	48.49	48.52	867,872	-0.86(-1.74%)
Jun 12, 2002	49.00	49.60	48.82	49.38	897,841	+0.38(+0.78%)
Jun 11, 2002	49.55	50.01	48.96	49.00	844,442	-0.59(-1.18%)
Jun 10, 2002	49.04	49.88	48.98	49.59	759,712	+0.36(+0.73%)
Jun 07, 2002	48.87	49.59	48.58	49.23	1,118,385	+0.36(+0.74%)
Jun 06, 2002	49.51	49.59	48.77	48.87	859,154	-0.70(-1.41%)
Jun 05, 2002	49.13	49.82	49.13	49.57	940,615	+0.44(+0.90%)
Jun 04, 2002	49.37	49.60	48.61	49.13	1,044,280	-0.32(-0.64%)

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.