Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	24.80	25.35	24.70	25.00	527,600	+0.19(+0.77%)
Aug 29, 2002	24.25	24.92	23.94	24.81	468,400	+0.15(+0.61%)
Aug 28, 2002	25.24	25.24	24.50	24.66	330,800	-0.58(-2.30%)
Aug 27, 2002	26.50	26.67	25.03	25.24	557,800	-0.29(-1.14%)
Aug 26, 2002	24.85	25.75	24.70	25.53	379,400	+0.71(+2.86%)
Aug 23, 2002	25.23	25.38	24.65	24.82	774,300	-0.48(-1.90%)
Aug 22, 2002	25.15	25.49	24.81	25.30	261,900	-0.02(-0.08%)
Aug 21, 2002	24.40	25.35	24.37	25.32	883,600	+1.34(+5.59%)
Aug 20, 2002	23.85	24.38	23.26	23.98	713,600	+1.04(+4.53%)
Aug 16, 2002	23.50	23.70	22.44	22.94	1,622,100	-2.14(-8.53%)
Aug 15, 2002	24.55	25.30	24.26	25.08	382,500	+0.60(+2.45%)
Aug 14, 2002	24.45	24.72	23.52	24.48	555,600	-0.18(-0.73%)
Aug 13, 2002	24.85	25.39	24.66	24.66	477,400	-0.31(-1.24%)
Aug 12, 2002	25.02	25.26	24.47	24.97	372,700	+0.33(+1.34%)
Aug 07, 2002	24.04	24.77	23.30	24.64	475,200	+0.67(+2.80%)
Aug 06, 2002	22.30	24.42	22.30	23.97	547,400	+1.68(+7.54%)
Aug 05, 2002	23.40	23.80	22.29	22.29	742,100	-1.41(-5.95%)
Aug 02, 2002	25.35	25.35	23.22	23.70	606,700	-1.55(-6.14%)
Aug 01, 2002	25.85	26.60	25.12	25.25	627,300	-0.54(-2.09%)
Jul 31, 2002	26.50	26.81	25.45	25.79	509,400	-0.86(-3.23%)
Jul 30, 2002	26.90	27.05	25.70	26.65	399,000	-0.25(-0.93%)
Jul 29, 2002	25.98	27.23	25.77	26.90	772,900	+1.64(+6.49%)
Jul 26, 2002	25.79	25.88	24.47	25.26	761,100	-0.53(-2.06%)
Jul 25, 2002	26.40	26.40	24.04	25.79	782,600	-0.77(-2.90%)
Jul 24, 2002	23.80	26.75	23.35	26.56	1,051,400	+2.57(+10.71%)
Jul 23, 2002	24.62	24.90	23.55	23.99	643,300	-0.62(-2.52%)
Jul 22, 2002	25.39	25.94	24.21	24.61	725,500	-0.78(-3.07%)
Jul 19, 2002	26.57	26.61	24.75	25.39	40,000	-2.14(-7.77%)
Jul 17, 2002	28.60	29.50	26.62	27.53	658,600	-2.53(-8.42%)
Jul 12, 2002	30.35	30.79	29.80	30.06	306,500	-0.26(-0.86%)
Jul 11, 2002	30.34	31.00	29.20	30.32	777,300	-0.27(-0.88%)
Jul 10, 2002	31.90	32.60	30.50	30.59	746,900	-1.39(-4.35%)
Jul 09, 2002	31.98	32.94	31.75	31.98	596,200	+0.00(+0.00%)
Jul 08, 2002	32.38	32.38	31.98	31.98	662,800	-0.40(-1.24%)
Jul 05, 2002	31.25	32.46	31.25	32.38	232,100	+1.42(+4.59%)
Jul 04, 2002	30.90	31.50	30.30	30.96	500,000	+0.00(+0.00%)
Jul 03, 2002	30.90	31.50	30.30	30.96	500,000	-0.19(-0.61%)
Jul 02, 2002	31.33	31.65	29.78	31.15	752,500	-0.18(-0.57%)
Jul 01, 2002	32.00	32.39	31.20	31.33	337,500	-0.67(-2.09%)
Jun 28, 2002	31.05	32.27	31.05	32.00	458,600	+0.70(+2.24%)
Jun 27, 2002	31.15	31.58	30.70	31.30	405,300	+0.37(+1.20%)
Jun 26, 2002	31.33	31.38	30.60	30.93	404,900	-0.40(-1.28%)
Jun 25, 2002	30.95	31.69	30.85	31.33	585,500	+0.73(+2.39%)
Jun 21, 2002	30.90	31.47	30.32	30.60	726,500	-0.65(-2.08%)
Jun 20, 2002	33.05	33.10	31.10	31.25	873,700	-2.00(-6.02%)
Jun 19, 2002	33.79	34.50	33.25	33.25	685,100	-0.29(-0.86%)
Jun 18, 2002	32.76	33.60	32.62	33.54	313,700	+0.78(+2.38%)
Jun 17, 2002	32.16	32.95	31.88	32.76	626,900	+0.60(+1.87%)
Jun 14, 2002	32.85	32.88	31.34	32.16	645,600	-1.69(-4.99%)
Jun 12, 2002	34.25	34.32	33.08	33.85	292,400	-0.06(-0.18%)
Jun 11, 2002	35.16	35.46	33.85	33.91	371,000	-1.26(-3.58%)
Jun 10, 2002	34.89	35.57	34.89	35.17	448,100	+0.29(+0.83%)
Jun 07, 2002	33.77	34.91	33.05	34.88	749,500	+1.08(+3.20%)
Jun 06, 2002	33.94	34.70	33.55	33.80	377,900	-0.08(-0.24%)

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.