Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	9.496	9.837	9.446	9.446	60,300	-0.09(-0.99%)
Aug 29, 2002	9.452	9.896	9.422	9.541	59,400	+0.09(+0.94%)
Aug 28, 2002	9.852	9.864	9.452	9.452	877,500	-0.50(-5.03%)
Aug 27, 2002	10.43	10.49	9.870	9.953	82,125	-0.45(-4.30%)
Aug 26, 2002	10.15	10.40	9.985	10.40	607,500	+0.22(+2.18%)
Aug 23, 2002	10.10	10.37	10.10	10.18	75,375	+0.09(+0.88%)
Aug 22, 2002	10.16	10.49	10.07	10.09	94,275	-0.14(-1.36%)
Aug 21, 2002	9.852	10.33	9.852	10.23	80,550	+0.39(+3.98%)
Aug 20, 2002	9.630	9.923	9.582	9.837	3,960,000	+0.95(+10.67%)
Aug 16, 2002	8.868	8.904	8.699	8.889	92,700	+0.07(+0.74%)
Aug 15, 2002	9.185	9.188	8.770	8.824	66,375	-0.30(-3.31%)
Aug 14, 2002	9.067	9.126	8.800	9.126	56,700	+0.07(+0.72%)
Aug 13, 2002	9.644	9.644	9.061	9.061	55,800	-0.66(-6.77%)
Aug 12, 2002	9.707	9.766	9.529	9.719	20,025	+0.07(+0.74%)
Aug 07, 2002	9.547	9.656	9.348	9.647	34,650	+0.13(+1.37%)
Aug 06, 2002	9.363	9.630	9.319	9.517	118,800	+0.26(+2.78%)
Aug 05, 2002	9.185	9.739	9.185	9.259	101,925	+0.13(+1.46%)
Aug 02, 2002	9.547	9.547	8.919	9.126	99,000	-0.42(-4.41%)
Aug 01, 2002	9.837	9.867	9.443	9.547	96,075	-0.29(-2.95%)
Jul 31, 2002	10.09	10.09	9.481	9.837	156,600	-0.15(-1.48%)
Jul 30, 2002	9.813	10.16	9.413	9.985	101,025	+0.17(+1.75%)
Jul 29, 2002	9.170	9.911	9.170	9.813	115,425	+0.73(+8.06%)
Jul 26, 2002	8.904	9.081	8.833	9.081	34,200	+0.12(+1.32%)
Jul 25, 2002	9.067	9.262	8.667	8.963	104,850	-0.07(-0.82%)
Jul 24, 2002	8.000	9.037	7.953	9.037	165,150	+0.95(+11.72%)
Jul 23, 2002	9.049	9.280	7.867	8.089	212,400	-1.03(-11.34%)
Jul 22, 2002	9.111	9.271	8.924	9.123	156,375	-0.21(-2.25%)
Jul 19, 2002	9.564	9.659	9.304	9.333	153,900	-0.21(-2.17%)
Jul 17, 2002	9.067	9.600	9.067	9.541	192,375	-0.23(-2.34%)
Jul 12, 2002	10.13	10.19	9.550	9.769	117,450	-0.36(-3.54%)
Jul 11, 2002	10.61	10.67	9.674	10.13	214,425	-0.52(-4.90%)
Jul 10, 2002	10.90	10.94	10.44	10.65	84,375	-0.21(-1.94%)
Jul 09, 2002	11.12	11.12	10.86	10.86	121,275	-0.26(-2.35%)
Jul 08, 2002	10.96	11.12	10.96	11.12	128,475	+0.16(+1.43%)
Jul 05, 2002	10.73	10.96	10.73	10.96	94,950	+0.16(+1.51%)
Jul 04, 2002	11.13	11.34	10.22	10.80	302,850	+0.00(+0.00%)
Jul 03, 2002	11.13	11.34	10.22	10.80	302,850	-0.25(-2.28%)
Jul 02, 2002	11.88	11.91	11.02	11.05	213,525	-0.86(-7.21%)
Jul 01, 2002	12.63	12.63	11.85	11.91	244,350	-0.79(-6.25%)
Jun 28, 2002	11.93	12.71	11.87	12.71	402,975	+0.85(+7.20%)
Jun 27, 2002	11.11	11.85	11.11	11.85	155,025	+0.77(+6.98%)
Jun 26, 2002	10.67	11.33	10.56	11.08	142,875	+0.11(+1.03%)
Jun 25, 2002	11.44	11.58	10.67	10.97	325,575	-0.68(-5.83%)
Jun 21, 2002	11.78	11.82	11.49	11.64	180,900	-0.01(-0.13%)
Jun 20, 2002	11.56	11.83	11.41	11.66	135,225	+0.11(+0.95%)
Jun 19, 2002	11.40	11.84	11.40	11.55	274,950	+0.12(+1.04%)
Jun 18, 2002	10.99	11.56	10.99	11.43	197,325	+0.47(+4.27%)
Jun 17, 2002	10.59	10.96	10.58	10.96	146,025	+0.34(+3.24%)
Jun 14, 2002	10.53	10.74	10.46	10.62	93,825	-0.18(-1.65%)
Jun 12, 2002	10.56	10.87	10.53	10.80	119,025	+0.19(+1.82%)
Jun 11, 2002	10.52	10.63	10.47	10.60	201,600	+0.12(+1.10%)
Jun 10, 2002	10.46	10.60	10.44	10.49	226,575	+0.03(+0.28%)
Jun 07, 2002	10.16	10.46	10.13	10.46	236,025	+0.31(+3.07%)
Jun 06, 2002	9.867	10.24	9.641	10.15	922,500	+0.43(+4.39%)

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.