Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	13.63	14.21	13.52	13.97	47,299,496	+0.34(+2.46%)
Aug 29, 2002	13.35	13.72	13.12	13.63	5,694,240	+0.24(+1.79%)
Aug 28, 2002	13.53	13.53	13.22	13.39	4,998,825	-0.14(-1.05%)
Aug 27, 2002	13.49	13.64	13.24	13.53	6,631,783	+0.23(+1.70%)
Aug 26, 2002	13.94	13.95	13.05	13.31	8,559,238	-0.59(-4.23%)
Aug 23, 2002	14.12	14.17	13.85	13.89	40,739,508	-0.33(-2.35%)
Aug 22, 2002	14.29	14.45	14.15	14.23	3,955,702	+0.02(+0.16%)
Aug 21, 2002	14.21	14.34	14.07	14.21	3,845,618	+0.13(+0.90%)
Aug 20, 2002	14.30	14.42	14.01	14.08	4,580,731	+0.23(+1.63%)
Aug 16, 2002	13.43	14.04	13.32	13.85	9,719,484	+0.30(+2.24%)
Aug 15, 2002	13.99	14.02	13.01	13.55	14,619,768	-0.41(-2.94%)
Aug 14, 2002	14.16	14.30	13.43	13.96	9,533,664	-0.07(-0.49%)
Aug 13, 2002	14.64	14.68	13.91	14.03	7,999,527	-0.86(-5.78%)
Aug 12, 2002	14.71	15.08	14.67	14.89	3,145,135	+0.50(+3.47%)
Aug 07, 2002	14.46	14.73	13.99	14.39	6,122,751	+0.09(+0.66%)
Aug 06, 2002	14.30	14.68	14.07	14.30	5,004,737	+0.30(+2.16%)
Aug 05, 2002	14.63	14.71	13.98	14.00	5,066,958	-0.64(-4.36%)
Aug 02, 2002	14.54	14.75	14.04	14.63	7,313,403	+0.22(+1.54%)
Aug 01, 2002	14.37	14.58	14.28	14.41	4,844,257	+0.04(+0.28%)
Jul 31, 2002	14.62	14.63	13.94	14.37	9,783,394	-0.34(-2.33%)
Jul 30, 2002	14.51	14.89	14.40	14.71	7,210,076	+0.21(+1.43%)
Jul 29, 2002	15.10	15.17	14.26	14.51	11,519,680	-0.54(-3.57%)
Jul 26, 2002	15.46	15.57	14.72	15.04	5,849,371	-0.42(-2.70%)
Jul 25, 2002	15.20	15.58	14.91	15.46	6,153,439	+0.26(+1.69%)
Jul 24, 2002	14.46	15.29	14.19	15.20	9,336,301	+0.62(+4.23%)
Jul 23, 2002	14.35	14.78	14.21	14.59	8,134,950	+0.32(+2.27%)
Jul 22, 2002	14.12	14.65	13.89	14.26	8,921,305	+0.02(+0.17%)
Jul 19, 2002	15.10	15.21	14.15	14.24	9,066,018	-1.77(-11.08%)
Jul 17, 2002	17.71	17.85	15.81	16.01	17,446,758	-1.09(-6.39%)
Jul 12, 2002	17.71	17.75	16.49	17.10	7,890,569	-0.41(-2.32%)
Jul 11, 2002	18.27	18.30	17.17	17.51	7,106,468	-0.83(-4.51%)
Jul 10, 2002	18.94	19.02	18.17	18.34	4,676,738	-0.60(-3.19%)
Jul 09, 2002	18.83	19.32	18.93	18.94	2,946,364	+0.11(+0.58%)
Jul 08, 2002	18.87	19.09	18.84	18.83	2,479,845	-0.03(-0.17%)
Jul 05, 2002	18.47	18.87	18.47	18.87	1,311,153	+0.41(+2.24%)
Jul 04, 2002	18.11	18.55	18.11	18.45	5,851,623	+0.00(+0.00%)
Jul 03, 2002	18.11	18.55	18.11	18.45	5,851,905	+0.36(+1.96%)
Jul 02, 2002	18.56	18.59	18.10	18.10	3,750,174	-0.52(-2.77%)
Jul 01, 2002	19.03	19.18	18.47	18.61	3,641,216	-0.28(-1.46%)
Jun 28, 2002	18.60	19.50	18.56	18.89	7,684,197	+0.18(+0.99%)
Jun 27, 2002	18.47	18.91	18.40	18.70	7,799,067	+0.40(+2.18%)
Jun 26, 2002	17.94	18.47	17.58	18.30	6,797,050	-0.01(-0.07%)
Jun 25, 2002	18.83	18.91	18.11	18.32	9,860,537	-1.32(-6.74%)
Jun 21, 2002	19.38	19.70	19.38	19.64	6,463,701	+0.24(+1.22%)
Jun 20, 2002	18.96	19.46	18.96	19.40	4,533,431	+0.31(+1.63%)
Jun 19, 2002	19.00	19.42	18.88	19.09	4,070,290	+0.05(+0.24%)
Jun 18, 2002	18.65	19.29	18.63	19.04	4,694,475	+0.26(+1.36%)
Jun 17, 2002	18.29	18.89	18.22	18.79	3,519,589	+0.59(+3.24%)
Jun 14, 2002	18.29	18.38	18.07	18.20	2,817,417	-0.15(-0.84%)
Jun 12, 2002	17.88	18.41	17.87	18.35	5,062,172	+0.49(+2.73%)
Jun 11, 2002	17.58	17.99	17.58	17.87	3,482,425	+0.13(+0.71%)
Jun 10, 2002	17.63	17.91	17.42	17.74	2,618,928	+0.25(+1.41%)
Jun 07, 2002	17.53	17.67	17.25	17.49	3,845,336	-0.07(-0.38%)
Jun 06, 2002	17.63	17.69	17.47	17.56	2,640,607	-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.