Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	33.52	33.65	32.81	33.07	273,100	-0.63(-1.87%)
Aug 29, 2002	33.46	33.85	32.75	33.70	575,456	+0.24(+0.72%)
Aug 28, 2002	34.12	34.17	33.41	33.46	761,322	-0.76(-2.22%)
Aug 27, 2002	35.15	35.15	34.10	34.22	1,002,900	-0.71(-2.03%)
Aug 26, 2002	33.73	35.03	33.68	34.93	684,021	+0.93(+2.74%)
Aug 23, 2002	34.64	34.86	33.97	34.00	1,899,400	-1.00(-2.86%)
Aug 22, 2002	33.48	35.31	33.35	35.00	1,175,300	+1.64(+4.92%)
Aug 21, 2002	35.00	35.00	31.75	33.36	2,115,827	-1.54(-4.41%)
Aug 20, 2002	36.25	36.48	34.87	34.90	421,867	-1.10(-3.06%)
Aug 16, 2002	34.61	36.13	34.40	36.00	591,647	+1.39(+4.02%)
Aug 15, 2002	33.32	34.91	32.65	34.61	758,323	+1.18(+3.53%)
Aug 14, 2002	32.49	33.55	32.10	33.43	564,600	+1.09(+3.37%)
Aug 13, 2002	32.80	33.50	32.11	32.34	491,533	-0.45(-1.37%)
Aug 12, 2002	34.04	34.04	32.78	32.79	417,267	-1.50(-4.37%)
Aug 07, 2002	34.12	34.75	33.65	34.29	838,627	+0.74(+2.21%)
Aug 06, 2002	31.90	34.09	31.90	33.55	489,511	+1.83(+5.77%)
Aug 05, 2002	32.85	32.96	31.27	31.72	753,302	-1.18(-3.59%)
Aug 02, 2002	33.70	33.79	32.64	32.90	799,952	-0.82(-2.43%)
Aug 01, 2002	33.96	35.00	33.51	33.72	1,187,749	+0.17(+0.51%)
Jul 31, 2002	35.10	35.20	33.31	33.55	498,300	-1.79(-5.07%)
Jul 30, 2002	34.53	35.39	34.07	35.34	745,314	+0.52(+1.49%)
Jul 29, 2002	33.79	34.90	33.79	34.82	506,700	+0.85(+2.50%)
Jul 26, 2002	33.40	34.17	33.37	33.97	465,010	+0.46(+1.37%)
Jul 25, 2002	35.24	35.25	32.41	33.51	950,300	-1.69(-4.80%)
Jul 24, 2002	33.32	35.34	32.49	35.20	710,152	+1.79(+5.36%)
Jul 23, 2002	34.25	35.04	33.36	33.41	930,630	-0.69(-2.02%)
Jul 22, 2002	34.85	35.60	32.79	34.10	83,210,000	-1.06(-3.01%)
Jul 19, 2002	35.95	36.16	34.46	35.16	838,100	-1.64(-4.46%)
Jul 17, 2002	36.60	37.50	36.08	36.80	1,063,500	-0.48(-1.29%)
Jul 12, 2002	37.70	38.31	37.11	37.28	773,200	-0.34(-0.90%)
Jul 11, 2002	36.10	37.75	35.41	37.62	741,000	+1.49(+4.12%)
Jul 10, 2002	37.11	37.30	36.01	36.13	482,000	-0.77(-2.09%)
Jul 09, 2002	37.25	37.25	36.90	36.90	689,700	-0.35(-0.94%)
Jul 08, 2002	38.30	38.32	37.15	37.25	385,500	-1.05(-2.74%)
Jul 05, 2002	36.20	39.05	36.20	38.30	370,800	+2.12(+5.86%)
Jul 04, 2002	35.35	36.50	35.15	36.18	575,400	+0.00(+0.00%)
Jul 03, 2002	35.35	36.50	35.15	36.18	574,600	+0.52(+1.46%)
Jul 02, 2002	37.01	37.25	35.55	35.66	539,600	-1.63(-4.37%)
Jul 01, 2002	37.85	38.20	36.94	37.29	644,500	-0.56(-1.48%)
Jun 28, 2002	37.52	38.39	37.33	37.85	570,700	+0.24(+0.64%)
Jun 27, 2002	36.90	37.82	36.04	37.61	514,400	+0.83(+2.26%)
Jun 26, 2002	36.11	37.22	35.46	36.78	472,700	-0.19(-0.51%)
Jun 25, 2002	37.64	38.14	36.80	36.97	676,100	+0.05(+0.14%)
Jun 21, 2002	36.54	37.05	36.13	36.92	1,057,300	+0.66(+1.82%)
Jun 20, 2002	36.99	38.19	36.12	36.26	1,292,500	-1.24(-3.31%)
Jun 19, 2002	38.92	39.05	37.38	37.50	703,500	-1.50(-3.85%)
Jun 18, 2002	40.48	41.00	38.91	39.00	779,600	-1.45(-3.58%)
Jun 17, 2002	39.39	40.84	39.35	40.45	397,700	+1.07(+2.72%)
Jun 14, 2002	39.09	39.49	38.29	39.38	419,300	+0.35(+0.90%)
Jun 12, 2002	39.60	39.61	38.20	39.03	1,027,800	-0.63(-1.59%)
Jun 11, 2002	40.45	40.75	39.55	39.66	841,300	-0.63(-1.56%)
Jun 10, 2002	40.38	41.89	40.19	40.29	402,800	-0.07(-0.17%)
Jun 07, 2002	40.63	40.75	39.91	40.36	845,900	-0.88(-2.14%)
Jun 06, 2002	40.92	42.19	40.65	41.24	870,000	+0.45(+1.11%)

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.