Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	13.73	14.01	13.67	13.85	9,796,479	+0.12(+0.89%)
Aug 29, 2002	13.92	13.97	13.70	13.73	12,734,527	-0.29(-2.07%)
Aug 28, 2002	13.59	14.14	13.59	14.02	8,465,046	-0.11(-0.75%)
Aug 27, 2002	14.10	14.21	13.95	14.13	10,904,567	+0.00(+0.01%)
Aug 26, 2002	14.10	14.14	13.93	14.13	10,353,243	+0.02(+0.17%)
Aug 23, 2002	14.09	14.21	14.05	14.10	8,115,309	-0.08(-0.56%)
Aug 22, 2002	14.09	14.23	14.02	14.18	9,357,148	-0.02(-0.14%)
Aug 21, 2002	14.10	14.22	14.03	14.20	9,654,728	+0.11(+0.75%)
Aug 20, 2002	14.12	14.20	14.06	14.10	10,801,213	-0.16(-1.14%)
Aug 19, 2002	14.16	14.30	14.07	14.26	12,200,162	+0.04(+0.29%)
Aug 16, 2002	14.06	14.22	13.92	14.22	15,423,951	-0.05(-0.36%)
Aug 15, 2002	14.38	14.52	14.17	14.27	14,408,017	-0.25(-1.69%)
Aug 14, 2002	14.07	14.52	13.96	14.52	14,282,266	+0.44(+3.14%)
Aug 13, 2002	14.06	14.33	14.02	14.07	14,637,122	-0.12(-0.87%)
Aug 12, 2002	14.06	14.29	14.06	14.20	9,925,431	-0.05(-0.32%)
Aug 09, 2002	14.01	14.30	13.99	14.24	13,751,100	+0.05(+0.32%)
Aug 08, 2002	13.90	14.21	13.80	14.20	15,840,884	+0.30(+2.16%)
Aug 07, 2002	13.78	13.92	13.52	13.90	17,449,738	+0.19(+1.38%)
Aug 06, 2002	13.86	13.96	13.61	13.71	20,880,874	-0.04(-0.32%)
Aug 05, 2002	13.97	13.97	13.63	13.75	25,471,934	-0.29(-2.05%)
Aug 02, 2002	13.73	14.05	13.72	14.04	23,216,722	+0.31(+2.24%)
Aug 01, 2002	13.87	14.03	13.64	13.73	16,428,685	-0.17(-1.26%)
Jul 31, 2002	13.69	13.91	13.56	13.91	16,245,977	+0.27(+1.96%)
Jul 30, 2002	13.50	13.68	13.40	13.64	13,829,175	+0.01(+0.07%)
Jul 29, 2002	13.22	13.63	13.20	13.63	15,723,451	+0.47(+3.59%)
Jul 26, 2002	13.17	13.23	13.01	13.16	14,566,087	-0.13(-0.96%)
Jul 25, 2002	12.85	13.29	12.67	13.29	20,953,190	+0.43(+3.37%)
Jul 24, 2002	12.20	12.86	12.20	12.85	25,820,390	+0.47(+3.84%)
Jul 23, 2002	12.34	12.51	12.19	12.38	21,664,502	+0.22(+1.77%)
Jul 22, 2002	11.72	12.34	11.72	12.16	27,608,754	+0.53(+4.53%)
Jul 19, 2002	12.35	12.41	11.58	11.64	27,720,106	-0.93(-7.38%)
Jul 18, 2002	12.52	12.83	12.52	12.56	14,236,829	+0.05(+0.40%)
Jul 17, 2002	12.81	12.85	12.46	12.51	18,720,696	-0.18(-1.45%)
Jul 16, 2002	12.74	12.81	12.40	12.70	16,999,848	-0.16(-1.28%)
Jul 15, 2002	12.91	13.00	12.38	12.86	22,264,144	-0.21(-1.59%)
Jul 12, 2002	13.46	13.46	12.83	13.07	22,132,632	-0.36(-2.70%)
Jul 11, 2002	13.61	13.70	13.30	13.43	20,255,954	-0.31(-2.27%)
Jul 10, 2002	13.74	13.89	13.65	13.74	15,807,926	+0.01(+0.06%)
Jul 09, 2002	14.08	14.14	13.54	13.74	11,233,505	-0.38(-2.71%)
Jul 08, 2002	14.04	14.14	13.91	14.12	9,041,968	+0.07(+0.52%)
Jul 05, 2002	13.78	14.04	13.67	14.04	5,783,301	+0.24(+1.72%)
Jul 04, 2002	13.82	14.00	13.60	13.81	12,192,482	+0.00(+0.00%)
Jul 03, 2002	13.82	14.00	13.60	13.81	12,192,482	-0.14(-1.03%)
Jul 02, 2002	13.91	14.00	13.81	13.95	13,275,611	-0.12(-0.83%)
Jul 01, 2002	13.96	14.21	13.92	14.07	12,635,653	+0.11(+0.82%)
Jun 28, 2002	14.33	14.41	13.95	13.95	22,636,280	-0.46(-3.19%)
Jun 27, 2002	14.32	14.45	13.99	14.41	15,220,764	+0.18(+1.27%)
Jun 26, 2002	13.91	14.37	13.74	14.23	21,869,930	+0.33(+2.34%)
Jun 25, 2002	14.56	14.61	13.91	13.91	18,915,242	-0.69(-4.71%)
Jun 24, 2002	14.65	14.75	14.53	14.59	17,157,918	-0.07(-0.48%)
Jun 21, 2002	14.66	14.78	14.57	14.66	20,255,314	+0.00(+0.00%)
Jun 20, 2002	14.69	14.81	14.63	14.66	11,100,394	-0.09(-0.58%)
Jun 19, 2002	14.66	14.81	14.59	14.75	13,112,742	+0.08(+0.54%)
Jun 18, 2002	14.55	14.67	14.53	14.67	9,468,181	-0.00(-0.01%)
Jun 17, 2002	14.31	14.67	14.31	14.67	12,559,818	+0.37(+2.57%)
Jun 14, 2002	14.41	14.42	14.06	14.31	13,247,453	+0.01(+0.08%)
Jun 13, 2002	14.49	14.54	14.28	14.29	12,819,641	-0.24(-1.63%)
Jun 12, 2002	14.14	14.53	14.11	14.53	28,312,388	+0.62(+4.49%)
Jun 11, 2002	14.08	14.14	13.90	13.91	9,090,925	-0.03(-0.22%)
Jun 10, 2002	13.90	14.02	13.77	13.94	9,072,366	-0.02(-0.16%)
Jun 07, 2002	13.97	14.04	13.76	13.96	9,679,047	-0.03(-0.23%)
Jun 06, 2002	14.08	14.18	13.95	13.99	8,690,631	-0.15(-1.09%)
Jun 05, 2002	14.06	14.18	13.88	14.15	9,962,228	+0.15(+1.11%)
Jun 04, 2002	13.90	14.02	13.77	13.99	12,551,499	+0.10(+0.72%)

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.