Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	15.87	16.18	15.72	15.96	1,576,064	+0.05(+0.34%)
Aug 29, 2002	15.36	16.46	15.29	15.91	3,259,450	+0.18(+1.14%)
Aug 28, 2002	16.31	16.32	15.69	15.73	2,646,027	-0.68(-4.15%)
Aug 27, 2002	17.00	17.13	16.37	16.41	1,932,050	-0.49(-2.92%)
Aug 26, 2002	16.66	17.10	16.49	16.91	1,999,279	+0.30(+1.78%)
Aug 23, 2002	17.31	17.43	16.41	16.61	3,469,922	-0.75(-4.34%)
Aug 22, 2002	16.91	17.43	16.72	17.36	6,169,509	+0.39(+2.33%)
Aug 21, 2002	16.74	17.17	16.12	16.97	6,133,328	+0.29(+1.72%)
Aug 20, 2002	17.04	17.16	16.47	16.68	4,422,013	+0.17(+1.03%)
Aug 16, 2002	15.11	16.68	15.07	16.51	8,278,847	+1.26(+8.29%)
Aug 15, 2002	14.74	15.46	13.85	15.25	16,857,594	+1.47(+10.68%)
Aug 14, 2002	14.04	14.08	12.94	13.78	6,112,812	-0.38(-2.66%)
Aug 13, 2002	14.08	14.44	13.81	14.15	2,967,198	-0.06(-0.44%)
Aug 12, 2002	14.06	14.22	13.90	14.22	1,598,085	+0.15(+1.08%)
Aug 07, 2002	14.30	14.30	13.66	14.06	2,378,756	+0.03(+0.19%)
Aug 06, 2002	12.83	14.43	12.82	14.04	3,905,389	+1.34(+10.52%)
Aug 05, 2002	13.57	14.04	12.70	12.70	3,356,845	-0.91(-6.66%)
Aug 02, 2002	13.63	13.90	13.26	13.61	4,781,257	+0.28(+2.09%)
Aug 01, 2002	14.45	14.65	13.33	13.33	3,961,626	-1.34(-9.11%)
Jul 31, 2002	14.27	15.03	14.22	14.66	2,633,204	+0.14(+0.99%)
Jul 30, 2002	14.43	14.82	14.02	14.52	3,604,377	+0.03(+0.19%)
Jul 29, 2002	13.93	14.65	13.90	14.49	3,538,496	+0.99(+7.30%)
Jul 26, 2002	13.46	14.21	13.13	13.51	3,192,493	+0.16(+1.21%)
Jul 25, 2002	13.99	14.13	13.15	13.35	3,449,391	-0.74(-5.22%)
Jul 24, 2002	13.00	14.09	12.60	14.08	6,538,910	+1.00(+7.61%)
Jul 23, 2002	14.39	14.49	12.39	13.09	7,137,018	-1.26(-8.81%)
Jul 22, 2002	14.56	14.99	13.90	14.35	2,902,479	-0.24(-1.66%)
Jul 19, 2002	15.11	15.20	14.35	14.59	3,488,750	-1.17(-7.40%)
Jul 17, 2002	15.52	15.79	14.99	15.76	4,291,445	+0.06(+0.40%)
Jul 12, 2002	16.01	16.09	15.35	15.69	4,316,979	-0.05(-0.34%)
Jul 11, 2002	15.18	15.81	14.60	15.75	7,763,248	+0.66(+4.40%)
Jul 10, 2002	15.37	16.04	14.83	15.09	6,683,696	-0.25(-1.64%)
Jul 09, 2002	15.58	15.93	15.26	15.34	3,123,474	-0.24(-1.55%)
Jul 08, 2002	16.29	16.30	15.38	15.58	2,290,785	-0.71(-4.35%)
Jul 05, 2002	14.84	16.40	14.55	16.29	2,392,808	+1.90(+13.22%)
Jul 04, 2002	14.84	15.09	13.61	14.39	6,540,083	+0.00(+0.00%)
Jul 03, 2002	14.84	15.09	13.61	14.39	6,531,832	-0.42(-2.85%)
Jul 02, 2002	14.91	15.58	14.44	14.81	9,037,926	-0.03(-0.18%)
Jul 01, 2002	16.47	17.17	14.75	14.83	10,593,140	-1.81(-10.88%)
Jun 28, 2002	15.17	16.84	14.82	16.65	9,866,155	+1.17(+7.53%)
Jun 27, 2002	15.61	15.86	12.03	15.48	36,785,700	+0.24(+1.59%)
Jun 26, 2002	16.05	16.26	14.85	15.24	10,909,914	-1.58(-9.39%)
Jun 25, 2002	17.08	17.34	16.56	16.82	4,570,643	-0.17(-1.00%)
Jun 21, 2002	17.49	17.71	16.83	16.99	7,537,347	-0.57(-3.27%)
Jun 20, 2002	19.28	19.37	16.93	17.56	9,214,320	-1.77(-9.14%)
Jun 19, 2002	19.72	19.78	19.30	19.33	4,151,400	-0.52(-2.62%)
Jun 18, 2002	19.96	20.12	19.74	19.85	4,091,636	-0.12(-0.58%)
Jun 17, 2002	20.39	20.90	19.66	19.96	6,221,525	-0.38(-1.85%)
Jun 14, 2002	19.68	20.40	19.04	20.34	4,984,200	+0.64(+3.23%)
Jun 12, 2002	20.18	20.46	19.69	19.70	7,081,755	-0.48(-2.36%)
Jun 11, 2002	20.63	21.09	20.14	20.18	2,296,583	-0.50(-2.43%)
Jun 10, 2002	21.44	21.52	20.15	20.68	4,856,197	-0.84(-3.92%)
Jun 07, 2002	21.20	22.13	20.48	21.52	3,173,426	+0.25(+1.18%)
Jun 06, 2002	21.52	21.70	21.26	21.27	2,690,627	-0.33(-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.