Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	16.46	16.58	16.38	16.52	531,237	+0.07(+0.39%)
Aug 29, 2002	16.29	16.46	16.13	16.46	13,816,111	+0.17(+1.05%)
Aug 28, 2002	16.09	16.33	15.93	16.29	489,407	+0.15(+0.96%)
Aug 27, 2002	16.35	16.38	16.09	16.13	827,859	-0.20(-1.19%)
Aug 26, 2002	16.18	16.33	16.12	16.33	726,483	+0.20(+1.21%)
Aug 23, 2002	16.11	16.18	15.93	16.13	627,322	+0.02(+0.10%)
Aug 22, 2002	16.30	16.31	16.05	16.12	9,485,504	-0.10(-0.60%)
Aug 21, 2002	16.18	16.34	16.18	16.22	518,565	+0.06(+0.35%)
Aug 20, 2002	16.26	16.26	16.05	16.16	685,392	+0.01(+0.05%)
Aug 16, 2002	15.99	16.20	15.93	16.15	646,023	+0.13(+0.81%)
Aug 15, 2002	15.85	16.02	15.79	16.02	748,752	+0.28(+1.76%)
Aug 14, 2002	15.77	15.92	15.69	15.74	1,202,727	+0.06(+0.36%)
Aug 13, 2002	16.21	16.25	15.69	15.69	994,932	-0.45(-2.77%)
Aug 12, 2002	15.96	16.22	15.73	16.13	10,801,910	+0.45(+2.85%)
Aug 07, 2002	15.44	15.71	15.36	15.69	787,259	+0.33(+2.12%)
Aug 06, 2002	15.29	15.44	15.12	15.36	746,660	+0.40(+2.66%)
Aug 05, 2002	15.28	15.36	14.71	14.96	936,001	-0.22(-1.45%)
Aug 02, 2002	15.26	15.77	15.12	15.18	872,149	-0.28(-1.79%)
Aug 01, 2002	16.05	16.05	15.45	15.46	993,209	-0.59(-3.65%)
Jul 31, 2002	15.81	16.05	15.44	16.05	1,483,232	+0.33(+2.12%)
Jul 30, 2002	15.61	15.85	15.31	15.71	1,391,576	+0.27(+1.74%)
Jul 29, 2002	14.96	15.52	14.93	15.44	1,626,191	+0.57(+3.83%)
Jul 26, 2002	14.71	15.00	14.31	14.87	1,783,422	+0.79(+5.60%)
Jul 25, 2002	13.49	14.14	13.18	14.09	1,684,384	+0.90(+6.84%)
Jul 24, 2002	11.38	13.49	11.30	13.18	3,891,271	+0.10(+0.75%)
Jul 23, 2002	13.85	14.05	12.92	13.09	1,784,037	-0.76(-5.52%)
Jul 22, 2002	14.02	14.51	13.13	13.85	1,777,148	-0.19(-1.33%)
Jul 19, 2002	14.39	14.39	13.86	14.04	1,138,014	-0.55(-3.79%)
Jul 17, 2002	14.63	14.70	14.22	14.59	919,638	+0.65(+4.67%)
Jul 12, 2002	14.31	14.45	13.91	13.94	1,006,127	-0.37(-2.56%)
Jul 11, 2002	14.65	14.65	13.61	14.31	2,529,467	-0.45(-3.03%)
Jul 10, 2002	14.92	14.95	14.67	14.75	1,247,633	-0.06(-0.38%)
Jul 09, 2002	14.87	14.92	14.64	14.81	1,246,156	-0.06(-0.44%)
Jul 08, 2002	14.44	14.87	14.43	14.87	1,606,876	+0.44(+3.04%)
Jul 05, 2002	14.96	15.00	14.31	14.44	1,012,648	-0.32(-2.15%)
Jul 04, 2002	15.44	15.67	14.35	14.75	2,344,309	+0.00(+0.00%)
Jul 03, 2002	15.44	15.67	14.35	14.75	2,344,309	-0.37(-2.47%)
Jul 02, 2002	14.71	15.38	13.49	15.13	3,944,665	+0.37(+2.53%)
Jul 01, 2002	15.46	15.69	12.94	14.75	4,742,998	-1.02(-6.44%)
Jun 28, 2002	16.01	16.13	15.28	15.77	3,259,888	-0.18(-1.12%)
Jun 27, 2002	16.66	16.85	15.70	15.95	2,448,269	-0.59(-3.59%)
Jun 26, 2002	16.74	16.74	16.30	16.54	1,374,721	-0.20(-1.21%)
Jun 25, 2002	16.13	17.05	16.13	16.74	1,560,002	-0.45(-2.60%)
Jun 21, 2002	16.91	17.22	16.90	17.19	1,335,352	+0.41(+2.42%)
Jun 20, 2002	16.74	17.02	16.67	16.78	24,212,026	+0.04(+0.24%)
Jun 19, 2002	16.66	17.06	16.62	16.74	1,195,345	+0.26(+1.58%)
Jun 18, 2002	16.78	16.98	16.48	16.48	15,661,540	-0.16(-0.98%)
Jun 17, 2002	16.66	16.78	16.56	16.65	1,087,818	+0.25(+1.54%)
Jun 14, 2002	16.34	16.50	16.27	16.39	960,361	+0.24(+1.46%)
Jun 12, 2002	16.22	16.31	15.91	16.16	768,313	+0.01(+0.05%)
Jun 11, 2002	16.15	16.29	16.14	16.15	626,830	+0.07(+0.40%)
Jun 10, 2002	15.85	16.18	15.83	16.09	690,559	+0.31(+1.96%)
Jun 07, 2002	15.97	15.97	15.70	15.78	706,922	-0.24(-1.47%)
Jun 06, 2002	16.08	16.13	15.88	16.01	527,423	+0.02(+0.10%)

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.