Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	13.13	13.68	13.02	13.45	49,112,328	+0.32(+2.46%)
Aug 29, 2002	12.85	13.21	12.64	13.13	5,912,481	+0.23(+1.79%)
Aug 28, 2002	13.03	13.03	12.73	12.90	5,190,413	-0.14(-1.05%)
Aug 27, 2002	12.99	13.14	12.75	13.03	6,885,958	+0.22(+1.69%)
Aug 26, 2002	13.43	13.43	12.57	12.82	8,887,285	-0.57(-4.23%)
Aug 23, 2002	13.60	13.65	13.34	13.38	42,300,916	-0.32(-2.35%)
Aug 22, 2002	13.76	13.91	13.62	13.70	4,107,310	+0.02(+0.16%)
Aug 21, 2002	13.68	13.81	13.55	13.68	3,993,007	+0.12(+0.90%)
Aug 20, 2002	13.77	13.89	13.49	13.56	4,756,295	+0.22(+1.63%)
Aug 16, 2002	12.93	13.52	12.83	13.34	10,091,999	+0.29(+2.24%)
Aug 15, 2002	13.48	13.50	12.53	13.05	15,180,095	-0.40(-2.94%)
Aug 14, 2002	13.64	13.77	12.93	13.45	9,899,058	-0.07(-0.49%)
Aug 13, 2002	14.10	14.14	13.39	13.51	8,306,122	-0.83(-5.78%)
Aug 12, 2002	14.17	14.52	14.13	14.34	3,265,677	+0.48(+3.47%)
Aug 07, 2002	13.92	14.19	13.47	13.86	6,357,415	+0.09(+0.66%)
Aug 06, 2002	13.77	14.14	13.55	13.77	5,196,552	+0.29(+2.16%)
Aug 05, 2002	14.09	14.17	13.46	13.48	5,261,158	-0.61(-4.36%)
Aug 02, 2002	14.01	14.20	13.53	14.09	7,593,701	+0.21(+1.54%)
Aug 01, 2002	13.84	14.04	13.75	13.88	5,029,921	+0.04(+0.28%)
Jul 31, 2002	14.08	14.09	13.43	13.84	10,158,359	-0.33(-2.33%)
Jul 30, 2002	13.97	14.34	13.87	14.17	7,486,414	+0.20(+1.43%)
Jul 29, 2002	14.54	14.61	13.73	13.97	11,961,191	-0.52(-3.57%)
Jul 26, 2002	14.89	15.00	14.18	14.49	6,073,558	-0.40(-2.70%)
Jul 25, 2002	14.64	15.01	14.36	14.89	6,389,280	+0.25(+1.69%)
Jul 24, 2002	13.92	14.72	13.67	14.64	9,694,131	+0.59(+4.23%)
Jul 23, 2002	13.82	14.24	13.69	14.05	8,446,736	+0.31(+2.27%)
Jul 22, 2002	13.60	14.11	13.38	13.74	9,263,228	+0.02(+0.17%)
Jul 19, 2002	14.54	14.65	13.62	13.71	9,413,489	-1.71(-11.08%)
Jul 17, 2002	17.05	17.19	15.22	15.42	18,115,434	-1.05(-6.39%)
Jul 12, 2002	17.06	17.09	15.88	16.47	8,192,989	-0.39(-2.32%)
Jul 11, 2002	17.60	17.63	16.54	16.86	7,378,835	-0.80(-4.51%)
Jul 10, 2002	18.24	18.32	17.50	17.66	4,855,981	-0.58(-3.19%)
Jul 09, 2002	18.14	18.61	18.23	18.24	3,059,288	+0.10(+0.58%)
Jul 08, 2002	18.17	18.38	18.15	18.14	2,574,889	-0.03(-0.17%)
Jul 05, 2002	17.79	18.17	17.79	18.17	1,361,405	+0.40(+2.24%)
Jul 04, 2002	17.44	17.86	17.44	17.77	6,075,896	+0.00(+0.00%)
Jul 03, 2002	17.44	17.86	17.44	17.77	6,076,189	+0.34(+1.96%)
Jul 02, 2002	17.87	17.90	17.43	17.43	3,893,906	-0.50(-2.77%)
Jul 01, 2002	18.33	18.47	17.79	17.92	3,780,772	-0.27(-1.46%)
Jun 28, 2002	17.92	18.78	17.88	18.19	7,978,707	+0.18(+0.99%)
Jun 27, 2002	17.79	18.21	17.72	18.01	8,097,980	+0.38(+2.18%)
Jun 26, 2002	17.27	17.79	16.93	17.63	7,057,558	-0.01(-0.07%)
Jun 25, 2002	18.14	18.21	17.45	17.64	10,238,459	-1.27(-6.74%)
Jun 21, 2002	18.67	18.97	18.67	18.91	6,711,433	+0.23(+1.22%)
Jun 20, 2002	18.26	18.74	18.26	18.69	4,707,183	+0.30(+1.63%)
Jun 19, 2002	18.30	18.70	18.18	18.39	4,226,291	+0.04(+0.24%)
Jun 18, 2002	17.96	18.57	17.94	18.34	4,874,398	+0.25(+1.36%)
Jun 17, 2002	17.62	18.19	17.55	18.10	3,654,483	+0.57(+3.24%)
Jun 14, 2002	17.62	17.70	17.40	17.53	2,925,399	-0.15(-0.84%)
Jun 12, 2002	17.22	17.73	17.21	17.68	5,256,188	+0.47(+2.73%)
Jun 11, 2002	16.93	17.32	16.93	17.21	3,615,895	+0.12(+0.71%)
Jun 10, 2002	16.98	17.25	16.77	17.08	2,719,303	+0.24(+1.41%)
Jun 07, 2002	16.88	17.01	16.61	16.85	3,992,715	-0.06(-0.38%)
Jun 06, 2002	16.98	17.04	16.83	16.91	2,741,812	-0.02(-0.12%)

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.