Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	16.04	16.23	15.87	16.00	3,571,543	-0.03(-0.21%)
Aug 29, 2002	15.88	16.23	15.66	16.03	5,517,579	+0.16(+1.02%)
Aug 28, 2002	15.84	16.21	15.80	15.87	7,432,274	-0.19(-1.17%)
Aug 27, 2002	16.16	16.29	15.89	16.06	5,441,532	-0.07(-0.46%)
Aug 26, 2002	16.39	16.41	15.72	16.13	4,715,073	-0.13(-0.79%)
Aug 23, 2002	16.26	16.57	16.16	16.26	4,207,993	-0.17(-1.02%)
Aug 22, 2002	16.62	16.63	16.14	16.43	4,760,078	-0.08(-0.49%)
Aug 21, 2002	16.50	16.67	16.33	16.51	7,516,491	+0.10(+0.62%)
Aug 20, 2002	16.58	16.58	16.19	16.41	8,960,051	-0.16(-0.98%)
Aug 19, 2002	15.96	16.62	15.85	16.57	7,125,412	+0.55(+3.40%)
Aug 16, 2002	16.39	16.39	15.97	16.02	8,213,243	-0.24(-1.49%)
Aug 15, 2002	15.57	16.27	15.49	16.27	7,882,171	+0.78(+5.04%)
Aug 14, 2002	15.13	15.65	15.02	15.49	8,002,331	+0.23(+1.50%)
Aug 13, 2002	15.43	15.64	15.20	15.26	7,724,878	-0.18(-1.13%)
Aug 12, 2002	15.25	15.68	14.99	15.43	8,421,482	+0.11(+0.70%)
Aug 09, 2002	14.83	15.40	14.81	15.32	10,203,986	+0.17(+1.16%)
Aug 08, 2002	15.82	15.96	14.86	15.15	17,362,372	-0.58(-3.68%)
Aug 07, 2002	15.77	15.91	15.30	15.73	9,016,343	+0.26(+1.65%)
Aug 06, 2002	16.05	16.23	15.46	15.47	7,955,396	-0.58(-3.61%)
Aug 05, 2002	15.88	16.29	15.88	16.05	5,763,841	+0.03(+0.17%)
Aug 02, 2002	16.23	16.39	15.71	16.02	6,270,327	-0.36(-2.22%)
Aug 01, 2002	16.60	17.06	16.36	16.39	8,548,029	-0.28(-1.66%)
Jul 31, 2002	16.66	16.82	16.36	16.66	6,335,383	+0.17(+1.02%)
Jul 30, 2002	16.54	17.03	16.39	16.50	8,617,987	-0.12(-0.73%)
Jul 29, 2002	16.46	16.75	16.13	16.62	8,308,154	+0.80(+5.07%)
Jul 26, 2002	14.89	15.82	14.75	15.81	11,635,218	+1.10(+7.51%)
Jul 25, 2002	15.91	16.27	14.64	14.71	19,226,420	-1.29(-8.08%)
Jul 24, 2002	15.49	16.48	15.32	16.00	13,527,188	-0.05(-0.29%)
Jul 23, 2002	15.77	16.44	15.75	16.05	8,002,925	+0.36(+2.32%)
Jul 22, 2002	15.82	16.43	15.35	15.69	14,538,527	-0.59(-3.60%)
Jul 19, 2002	16.83	16.83	16.23	16.27	8,808,699	-0.63(-3.74%)
Jul 18, 2002	17.25	17.44	16.91	16.91	6,786,319	-0.40(-2.30%)
Jul 17, 2002	17.68	17.84	17.08	17.30	8,929,008	-0.24(-1.34%)
Jul 16, 2002	17.63	17.84	17.47	17.54	6,703,737	-0.34(-1.88%)
Jul 15, 2002	18.18	18.23	17.46	17.88	11,473,469	-0.38(-2.10%)
Jul 12, 2002	18.41	18.46	18.08	18.26	9,177,646	-0.18(-0.99%)
Jul 11, 2002	18.82	18.98	18.39	18.44	15,379,353	-0.47(-2.49%)
Jul 10, 2002	18.85	19.19	18.80	18.91	12,750,675	+0.20(+1.04%)
Jul 09, 2002	18.82	18.95	18.48	18.72	9,556,843	-0.07(-0.36%)
Jul 08, 2002	18.68	18.84	18.52	18.78	5,997,924	+0.04(+0.22%)
Jul 05, 2002	18.80	18.80	18.57	18.74	3,630,064	+0.28(+1.49%)
Jul 04, 2002	18.72	18.91	18.23	18.47	8,714,680	+0.00(+0.00%)
Jul 03, 2002	18.72	18.91	18.23	18.47	8,714,680	-0.19(-1.01%)
Jul 02, 2002	18.92	19.01	18.59	18.66	4,659,226	-0.26(-1.39%)
Jul 01, 2002	19.16	19.27	18.86	18.92	6,567,238	-0.24(-1.23%)
Jun 28, 2002	19.37	19.40	18.95	19.15	8,600,609	-0.15(-0.77%)
Jun 27, 2002	19.34	19.43	19.00	19.30	7,671,556	-0.07(-0.38%)
Jun 26, 2002	19.29	19.45	18.76	19.38	9,971,834	-0.18(-0.93%)
Jun 25, 2002	19.54	19.81	19.43	19.56	9,313,254	-0.07(-0.38%)
Jun 24, 2002	19.54	19.83	19.36	19.63	6,362,861	+0.11(+0.55%)
Jun 21, 2002	19.59	19.96	19.42	19.52	13,863,162	-0.35(-1.76%)
Jun 20, 2002	20.16	20.21	19.81	19.87	6,133,086	-0.31(-1.53%)
Jun 19, 2002	20.12	20.39	19.99	20.18	5,824,293	+0.12(+0.60%)
Jun 18, 2002	20.09	20.20	19.89	20.06	6,556,395	-0.01(-0.07%)
Jun 17, 2002	20.05	20.14	19.79	20.08	8,604,322	+0.47(+2.40%)
Jun 14, 2002	19.94	20.00	19.22	19.61	9,066,843	-0.46(-2.31%)
Jun 13, 2002	20.00	20.16	19.81	20.07	4,843,403	+0.04(+0.20%)
Jun 12, 2002	20.03	20.30	19.89	20.03	6,409,796	-0.03(-0.17%)
Jun 11, 2002	20.36	20.49	20.00	20.06	6,510,945	-0.34(-1.68%)
Jun 10, 2002	20.31	20.49	20.20	20.41	4,894,943	+0.26(+1.27%)
Jun 07, 2002	20.04	20.25	19.97	20.15	7,046,840	-0.05(-0.23%)
Jun 06, 2002	20.19	20.37	20.07	20.20	5,269,237	+0.01(+0.03%)
Jun 05, 2002	19.73	20.23	19.69	20.19	5,119,222	+0.48(+2.43%)
Jun 04, 2002	19.84	19.94	19.63	19.71	5,530,055	-0.15(-0.75%)

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.