Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	17.69	18.04	17.53	17.80	1,413,500	+0.06(+0.34%)
Aug 29, 2002	17.13	18.35	17.05	17.74	2,923,251	+0.20(+1.14%)
Aug 28, 2002	18.19	18.20	17.50	17.54	2,373,100	-0.76(-4.15%)
Aug 27, 2002	18.96	19.10	18.25	18.30	1,732,767	-0.55(-2.92%)
Aug 26, 2002	18.58	19.07	18.39	18.85	1,793,062	+0.33(+1.78%)
Aug 23, 2002	19.30	19.44	18.30	18.52	3,112,014	-0.84(-4.34%)
Aug 22, 2002	18.86	19.43	18.64	19.36	5,533,149	+0.44(+2.33%)
Aug 21, 2002	18.66	19.14	17.97	18.92	5,500,700	+0.32(+1.72%)
Aug 20, 2002	19.00	19.13	18.36	18.60	3,965,900	+0.19(+1.03%)
Aug 16, 2002	16.85	18.60	16.80	18.41	7,424,917	+1.41(+8.29%)
Aug 15, 2002	16.43	17.24	15.44	17.00	15,118,800	+1.64(+10.68%)
Aug 14, 2002	15.65	15.70	14.43	15.36	5,482,300	-0.42(-2.66%)
Aug 13, 2002	15.70	16.10	15.40	15.78	2,661,144	-0.07(-0.44%)
Aug 12, 2002	15.68	15.85	15.50	15.85	1,433,249	+0.17(+1.08%)
Aug 07, 2002	15.95	15.95	15.23	15.68	2,133,397	+0.03(+0.19%)
Aug 06, 2002	14.31	16.09	14.30	15.65	3,502,564	+1.49(+10.52%)
Aug 05, 2002	15.13	15.65	14.16	14.16	3,010,600	-1.01(-6.66%)
Aug 02, 2002	15.20	15.50	14.78	15.17	4,288,090	+0.31(+2.09%)
Aug 01, 2002	16.11	16.33	14.86	14.86	3,553,000	-1.49(-9.11%)
Jul 31, 2002	15.91	16.76	15.85	16.35	2,361,600	+0.16(+0.99%)
Jul 30, 2002	16.09	16.52	15.63	16.19	3,232,600	+0.03(+0.19%)
Jul 29, 2002	15.53	16.34	15.50	16.16	3,173,515	+1.10(+7.30%)
Jul 26, 2002	15.01	15.84	14.64	15.06	2,863,200	+0.18(+1.21%)
Jul 25, 2002	15.60	15.76	14.66	14.88	3,093,600	-0.82(-5.22%)
Jul 24, 2002	14.49	15.71	14.05	15.70	5,864,448	+1.11(+7.61%)
Jul 23, 2002	16.05	16.16	13.82	14.59	6,400,863	-1.41(-8.81%)
Jul 22, 2002	16.23	16.71	15.50	16.00	2,603,100	-0.27(-1.66%)
Jul 19, 2002	16.85	16.95	16.00	16.27	3,128,900	-1.30(-7.40%)
Jul 17, 2002	17.30	17.61	16.71	17.57	3,848,800	+0.07(+0.40%)
Jul 12, 2002	17.85	17.94	17.11	17.50	3,871,700	-0.06(-0.34%)
Jul 11, 2002	16.93	17.63	16.28	17.56	6,962,500	+0.74(+4.40%)
Jul 10, 2002	17.14	17.89	16.54	16.82	5,994,300	-0.28(-1.64%)
Jul 09, 2002	17.37	17.76	17.01	17.10	2,801,300	-0.27(-1.55%)
Jul 08, 2002	18.16	18.17	17.15	17.37	2,054,500	-0.79(-4.35%)
Jul 05, 2002	16.55	18.29	16.22	18.16	2,146,000	+2.12(+13.22%)
Jul 04, 2002	16.55	16.83	15.18	16.04	5,865,500	+0.00(+0.00%)
Jul 03, 2002	16.55	16.83	15.18	16.04	5,858,100	-0.47(-2.85%)
Jul 02, 2002	16.63	17.37	16.10	16.51	8,105,700	-0.03(-0.18%)
Jul 01, 2002	18.36	19.15	16.45	16.54	9,500,500	-2.02(-10.88%)
Jun 28, 2002	16.92	18.78	16.53	18.56	8,848,500	+1.30(+7.53%)
Jun 27, 2002	17.41	17.68	13.41	17.26	32,991,400	+0.27(+1.59%)
Jun 26, 2002	17.90	18.13	16.56	16.99	9,784,600	-1.76(-9.39%)
Jun 25, 2002	19.04	19.33	18.46	18.75	4,099,200	-0.19(-1.00%)
Jun 21, 2002	19.50	19.75	18.77	18.94	6,759,900	-0.64(-3.27%)
Jun 20, 2002	21.50	21.60	18.88	19.58	8,263,900	-1.97(-9.14%)
Jun 19, 2002	21.99	22.05	21.52	21.55	3,723,200	-0.58(-2.62%)
Jun 18, 2002	22.26	22.43	22.01	22.13	3,669,600	-0.13(-0.58%)
Jun 17, 2002	22.73	23.30	21.92	22.26	5,579,800	-0.42(-1.85%)
Jun 14, 2002	21.94	22.75	21.23	22.68	4,470,100	+0.71(+3.23%)
Jun 12, 2002	22.50	22.81	21.95	21.97	6,351,300	-0.53(-2.36%)
Jun 11, 2002	23.00	23.52	22.46	22.50	2,059,700	-0.56(-2.43%)
Jun 10, 2002	23.91	24.00	22.47	23.06	4,355,300	-0.94(-3.92%)
Jun 07, 2002	23.64	24.68	22.83	24.00	2,846,100	+0.28(+1.18%)
Jun 06, 2002	24.00	24.20	23.70	23.72	2,413,100	-0.37(-1.54%)

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.