Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	11.97	12.15	11.82	11.88	735,808	-0.06(-0.49%)
Aug 29, 2002	12.22	12.24	11.61	11.94	2,031,159	-0.27(-2.24%)
Aug 28, 2002	13.00	13.00	12.07	12.21	1,776,646	-0.79(-6.06%)
Aug 27, 2002	13.85	13.89	12.84	13.00	1,198,416	-0.61(-4.45%)
Aug 26, 2002	13.55	13.61	13.19	13.60	948,967	+0.26(+1.93%)
Aug 23, 2002	14.02	14.02	13.28	13.35	1,080,745	-0.71(-5.07%)
Aug 22, 2002	14.10	14.39	13.89	14.06	1,046,263	-0.09(-0.64%)
Aug 21, 2002	13.85	14.18	13.79	14.15	806,218	+0.46(+3.39%)
Aug 20, 2002	14.10	14.10	13.48	13.69	782,587	-0.30(-2.14%)
Aug 16, 2002	13.35	14.14	13.06	13.98	1,118,964	+0.51(+3.82%)
Aug 15, 2002	12.81	13.63	12.56	13.47	1,678,386	+0.86(+6.84%)
Aug 14, 2002	12.23	12.61	11.60	12.61	2,073,960	+0.25(+2.01%)
Aug 13, 2002	12.46	13.19	12.28	12.36	1,094,489	-0.12(-0.93%)
Aug 12, 2002	12.54	12.77	12.40	12.47	800,913	-0.24(-1.89%)
Aug 07, 2002	12.69	13.10	12.22	12.72	1,459,078	+0.13(+1.05%)
Aug 06, 2002	12.33	12.80	12.33	12.58	2,429,868	+0.64(+5.35%)
Aug 05, 2002	13.06	13.35	11.91	11.94	1,845,248	-1.33(-10.00%)
Aug 02, 2002	13.95	13.97	13.11	13.27	1,383,725	-0.89(-6.27%)
Aug 01, 2002	14.22	14.95	14.15	14.16	1,656,202	+0.02(+0.12%)
Jul 31, 2002	15.02	15.20	14.10	14.14	1,799,192	-0.87(-5.80%)
Jul 30, 2002	14.60	15.27	14.37	15.01	1,441,717	+0.32(+2.14%)
Jul 29, 2002	14.35	14.83	14.07	14.70	1,253,876	+0.83(+5.98%)
Jul 26, 2002	13.77	14.02	13.40	13.87	1,231,451	+0.18(+1.33%)
Jul 25, 2002	15.11	15.11	13.20	13.69	2,419,258	-1.55(-10.18%)
Jul 24, 2002	14.12	15.24	14.12	15.24	1,254,841	+0.61(+4.20%)
Jul 23, 2002	15.27	15.55	14.62	14.62	976,094	-0.65(-4.24%)
Jul 22, 2002	15.65	16.26	15.08	15.27	975,009	-0.84(-5.20%)
Jul 19, 2002	15.76	16.46	15.60	16.11	1,327,059	-0.51(-3.09%)
Jul 17, 2002	17.00	17.29	16.26	16.62	2,011,266	+0.64(+4.00%)
Jul 12, 2002	15.76	16.17	15.18	15.98	1,930,246	+0.44(+2.83%)
Jul 11, 2002	14.97	15.56	14.52	15.54	2,884,519	+0.21(+1.35%)
Jul 10, 2002	16.01	16.17	15.24	15.34	1,440,511	-0.61(-3.85%)
Jul 09, 2002	16.71	16.71	15.97	15.95	1,457,390	-0.76(-4.57%)
Jul 08, 2002	17.23	17.23	16.71	16.71	1,423,270	-0.51(-2.98%)
Jul 05, 2002	16.30	17.34	16.30	17.23	472,615	+1.03(+6.35%)
Jul 04, 2002	15.68	16.20	15.26	16.20	1,795,696	+0.00(+0.00%)
Jul 03, 2002	15.68	16.20	15.26	16.20	1,787,618	+0.22(+1.35%)
Jul 02, 2002	17.46	17.46	15.55	15.98	3,312,886	-1.70(-9.62%)
Jul 01, 2002	18.25	18.25	17.39	17.68	1,082,192	-0.56(-3.09%)
Jun 28, 2002	18.54	18.54	17.70	18.25	2,147,746	-0.25(-1.35%)
Jun 27, 2002	18.45	18.66	18.05	18.50	1,748,916	+0.43(+2.39%)
Jun 26, 2002	17.54	18.22	17.10	18.06	2,002,947	+0.37(+2.11%)
Jun 25, 2002	17.88	18.12	17.38	17.69	1,650,173	-0.39(-2.16%)
Jun 21, 2002	18.50	18.64	17.75	18.08	2,276,027	-0.54(-2.90%)
Jun 20, 2002	18.54	19.06	18.45	18.62	1,855,616	-0.36(-1.88%)
Jun 19, 2002	18.98	19.72	18.85	18.98	1,925,062	+0.00(+0.00%)
Jun 18, 2002	18.75	19.34	18.75	18.98	1,461,730	+0.26(+1.37%)
Jun 17, 2002	18.49	19.03	18.49	18.72	1,264,968	+0.44(+2.40%)
Jun 14, 2002	17.04	18.50	16.80	18.28	1,828,248	-0.03(-0.18%)
Jun 12, 2002	18.67	18.67	18.12	18.31	2,497,023	-0.36(-1.91%)
Jun 11, 2002	19.74	19.80	18.61	18.67	1,776,043	-1.13(-5.70%)
Jun 10, 2002	20.41	20.53	19.67	19.80	1,362,746	-0.61(-2.97%)
Jun 07, 2002	19.08	20.41	18.41	20.40	2,447,470	+0.95(+4.86%)
Jun 06, 2002	19.69	19.73	19.32	19.46	1,408,441	-0.23(-1.18%)

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.