Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	21.85	22.55	21.63	22.25	1,335,500	+1.00(+4.71%)
Aug 29, 2002	21.68	21.83	20.85	21.25	819,000	-0.47(-2.16%)
Aug 28, 2002	22.92	22.98	21.48	21.72	491,300	-1.23(-5.36%)
Aug 27, 2002	23.72	23.92	22.84	22.95	316,100	-0.40(-1.71%)
Aug 26, 2002	24.00	24.10	23.25	23.35	405,100	-0.65(-2.71%)
Aug 23, 2002	24.19	24.20	23.93	24.00	211,300	-0.18(-0.74%)
Aug 22, 2002	24.20	24.40	23.80	24.18	547,300	+0.02(+0.08%)
Aug 21, 2002	24.50	24.80	23.60	24.16	433,800	-0.28(-1.15%)
Aug 20, 2002	24.45	24.50	24.15	24.44	331,200	+0.52(+2.17%)
Aug 16, 2002	23.40	24.12	23.33	23.92	325,000	+0.56(+2.40%)
Aug 15, 2002	23.70	24.00	21.95	23.36	800,100	-0.24(-1.02%)
Aug 14, 2002	23.55	23.70	22.80	23.60	685,500	+0.18(+0.77%)
Aug 13, 2002	24.02	24.06	23.34	23.42	552,300	-0.56(-2.34%)
Aug 12, 2002	24.48	24.50	23.70	23.98	337,000	-0.59(-2.40%)
Aug 07, 2002	24.90	25.20	23.64	24.57	456,400	+0.20(+0.82%)
Aug 06, 2002	26.00	26.30	23.75	24.37	921,300	+0.97(+4.15%)
Aug 05, 2002	24.38	25.60	23.40	23.40	933,600	-0.91(-3.74%)
Aug 02, 2002	25.10	25.10	23.65	24.31	1,613,100	-1.70(-6.54%)
Aug 01, 2002	27.30	27.30	25.80	26.01	1,217,700	-1.29(-4.73%)
Jul 31, 2002	26.75	27.33	26.27	27.30	800,600	-0.87(-3.09%)
Jul 30, 2002	27.20	28.51	25.90	28.17	941,600	-0.41(-1.43%)
Jul 29, 2002	27.40	29.00	27.40	28.58	562,400	+1.43(+5.27%)
Jul 26, 2002	26.85	27.65	26.68	27.15	544,900	+0.55(+2.07%)
Jul 25, 2002	26.20	27.88	25.95	26.60	557,000	+0.40(+1.53%)
Jul 24, 2002	24.00	27.40	23.35	26.20	1,185,000	+0.60(+2.34%)
Jul 23, 2002	29.35	29.65	25.36	25.60	1,256,800	-4.29(-14.35%)
Jul 22, 2002	32.10	32.20	29.62	29.89	656,600	-2.21(-6.88%)
Jul 19, 2002	32.00	33.30	31.75	32.10	677,500	-3.01(-8.57%)
Jul 17, 2002	36.85	37.20	34.80	35.11	336,100	-2.21(-5.92%)
Jul 12, 2002	37.50	38.00	37.23	37.32	422,900	+0.07(+0.19%)
Jul 11, 2002	38.00	38.10	36.15	37.25	1,137,400	-1.95(-4.97%)
Jul 10, 2002	42.55	42.57	39.20	39.20	617,100	-3.25(-7.66%)
Jul 09, 2002	44.10	44.27	42.45	42.45	403,500	-2.24(-5.01%)
Jul 08, 2002	44.75	45.30	44.53	44.69	150,800	-0.30(-0.67%)
Jul 05, 2002	44.50	45.40	44.50	44.99	99,800	+0.80(+1.81%)
Jul 04, 2002	45.30	45.31	44.10	44.19	284,500	+0.00(+0.00%)
Jul 03, 2002	45.30	45.31	44.10	44.19	282,300	-1.22(-2.69%)
Jul 02, 2002	46.10	46.10	45.05	45.41	286,700	-0.44(-0.96%)
Jul 01, 2002	46.30	46.66	46.05	45.85	193,500	-0.35(-0.76%)
Jun 28, 2002	45.40	46.59	45.40	46.20	374,800	+0.59(+1.29%)
Jun 27, 2002	46.05	46.22	45.10	45.61	220,900	-0.37(-0.80%)
Jun 26, 2002	46.20	46.37	45.10	45.98	558,700	-0.47(-1.01%)
Jun 25, 2002	47.10	47.81	46.41	46.45	148,000	-2.05(-4.23%)
Jun 21, 2002	48.15	48.90	48.15	48.50	288,000	+0.14(+0.29%)
Jun 20, 2002	47.95	48.60	47.45	48.36	420,300	+0.24(+0.50%)
Jun 19, 2002	47.90	48.72	47.49	48.12	1,350,000	+0.11(+0.23%)
Jun 18, 2002	47.07	48.10	47.00	48.01	174,700	+1.04(+2.21%)
Jun 17, 2002	46.10	47.20	46.10	46.97	175,200	+0.67(+1.45%)
Jun 14, 2002	45.80	46.90	44.45	46.30	226,300	-0.50(-1.07%)
Jun 12, 2002	46.25	46.85	46.25	46.80	145,600	+0.52(+1.12%)
Jun 11, 2002	47.00	47.35	46.19	46.28	183,700	-0.69(-1.47%)
Jun 10, 2002	47.40	47.46	46.92	46.97	209,000	-0.18(-0.38%)
Jun 07, 2002	46.60	47.80	46.60	47.15	151,000	+0.08(+0.17%)
Jun 06, 2002	47.75	47.75	47.00	47.07	183,300	-0.43(-0.91%)

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.