Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	51.14	51.90	50.80	50.89	688,400	-0.50(-0.97%)
Aug 29, 2002	49.10	51.70	48.81	51.39	1,199,000	+2.22(+4.51%)
Aug 28, 2002	49.55	49.66	48.87	49.17	1,026,400	-0.63(-1.27%)
Aug 27, 2002	50.32	51.09	49.50	49.80	499,600	-0.52(-1.03%)
Aug 26, 2002	50.25	50.50	48.94	50.32	451,000	+0.04(+0.08%)
Aug 23, 2002	51.65	51.67	50.20	50.28	624,500	-1.37(-2.65%)
Aug 22, 2002	50.83	51.66	50.45	51.65	834,300	+0.82(+1.61%)
Aug 21, 2002	49.95	51.39	49.61	50.83	1,037,300	+1.83(+3.73%)
Aug 20, 2002	50.29	50.30	48.96	49.00	2,360,000	-0.38(-0.77%)
Aug 16, 2002	46.70	50.00	46.50	49.38	1,257,000	+2.43(+5.18%)
Aug 15, 2002	47.00	47.40	45.70	46.95	1,631,700	-0.06(-0.13%)
Aug 14, 2002	45.75	47.06	44.64	47.01	1,166,300	+1.37(+3.00%)
Aug 13, 2002	46.97	47.30	45.50	45.64	864,200	-1.23(-2.62%)
Aug 12, 2002	47.20	47.46	46.50	46.87	751,900	+0.27(+0.58%)
Aug 07, 2002	43.85	46.60	43.85	46.60	1,521,900	+2.75(+6.27%)
Aug 06, 2002	42.80	44.79	42.80	43.85	1,983,600	+1.56(+3.69%)
Aug 05, 2002	43.90	44.45	42.08	42.29	1,147,700	-1.89(-4.28%)
Aug 02, 2002	45.50	46.30	43.35	44.18	1,362,100	-1.28(-2.82%)
Aug 01, 2002	46.15	47.35	45.40	45.46	1,617,700	-0.76(-1.64%)
Jul 31, 2002	45.80	46.49	44.00	46.22	1,646,500	+0.47(+1.03%)
Jul 30, 2002	44.45	46.35	44.10	45.75	1,315,300	+1.30(+2.92%)
Jul 29, 2002	43.40	44.85	43.40	44.45	2,469,300	+0.05(+0.11%)
Jul 26, 2002	45.80	46.30	43.80	44.40	1,012,600	-1.63(-3.54%)
Jul 25, 2002	46.10	47.45	44.17	46.03	1,860,500	-0.17(-0.37%)
Jul 24, 2002	43.20	46.63	42.51	46.20	2,336,900	+2.09(+4.74%)
Jul 23, 2002	42.75	44.40	42.50	44.11	2,100,600	+1.34(+3.13%)
Jul 22, 2002	42.75	43.75	40.70	42.77	2,661,700	-0.30(-0.70%)
Jul 19, 2002	45.25	45.26	42.60	43.07	2,740,800	-4.37(-9.21%)
Jul 17, 2002	47.75	49.10	45.97	47.44	3,868,900	+2.54(+5.66%)
Jul 12, 2002	44.70	45.90	43.82	44.90	2,216,300	+0.45(+1.01%)
Jul 11, 2002	44.00	44.70	40.80	44.45	5,225,200	+0.25(+0.57%)
Jul 10, 2002	46.55	47.00	43.80	44.20	3,449,700	-2.50(-5.35%)
Jul 09, 2002	49.05	49.75	47.00	46.70	3,496,000	-2.35(-4.79%)
Jul 08, 2002	50.75	51.99	49.45	49.05	1,810,600	-1.97(-3.86%)
Jul 05, 2002	50.75	51.45	50.30	51.02	723,700	+1.70(+3.45%)
Jul 04, 2002	51.35	51.70	48.62	49.32	2,795,300	+0.00(+0.00%)
Jul 03, 2002	51.35	51.70	48.62	49.32	2,791,700	-2.16(-4.20%)
Jul 02, 2002	51.60	53.00	51.15	51.48	1,703,800	-0.70(-1.34%)
Jul 01, 2002	54.25	54.43	52.00	52.18	1,546,900	-1.82(-3.37%)
Jun 28, 2002	54.80	55.90	53.70	54.00	3,340,200	-0.90(-1.64%)
Jun 27, 2002	52.50	54.95	52.10	54.90	3,112,500	+3.55(+6.91%)
Jun 26, 2002	52.00	52.75	50.22	51.35	4,963,900	-3.16(-5.80%)
Jun 25, 2002	56.75	57.00	53.50	54.51	12,159,400	-2.88(-5.02%)
Jun 21, 2002	57.90	57.90	56.25	57.39	1,531,000	-0.51(-0.88%)
Jun 20, 2002	58.19	58.80	57.36	57.90	1,539,200	-0.54(-0.92%)
Jun 19, 2002	58.72	58.80	57.75	58.44	1,212,200	-0.28(-0.48%)
Jun 18, 2002	55.50	59.01	55.50	58.72	2,650,700	+3.62(+6.57%)
Jun 17, 2002	53.00	55.99	52.20	55.10	1,839,600	+3.05(+5.86%)
Jun 14, 2002	54.00	54.85	51.90	52.05	2,851,900	-5.55(-9.64%)
Jun 12, 2002	58.50	58.60	56.70	57.60	1,775,800	-1.14(-1.94%)
Jun 11, 2002	60.20	60.20	58.04	58.74	1,363,500	-1.00(-1.67%)
Jun 10, 2002	58.55	60.74	57.35	59.74	1,360,400	+1.19(+2.03%)
Jun 07, 2002	59.00	59.50	57.90	58.55	1,754,400	-0.97(-1.63%)
Jun 06, 2002	55.80	59.60	55.50	59.52	2,974,400	+3.77(+6.76%)

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.