Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	13.12	13.24	12.89	13.02	4,957,731	-0.07(-0.57%)
Aug 29, 2002	12.54	13.26	12.34	13.10	10,475,327	+0.31(+2.40%)
Aug 28, 2002	13.24	13.24	12.66	12.79	9,121,128	-0.50(-3.75%)
Aug 27, 2002	13.88	13.99	13.23	13.29	10,905,010	-0.56(-4.02%)
Aug 26, 2002	13.98	14.02	13.46	13.84	8,544,404	-0.13(-0.95%)
Aug 23, 2002	14.16	14.27	13.49	13.98	8,471,907	-0.45(-3.11%)
Aug 22, 2002	14.05	14.49	13.95	14.42	8,549,582	+0.39(+2.78%)
Aug 21, 2002	13.78	14.06	13.67	14.03	10,082,977	+0.37(+2.74%)
Aug 20, 2002	13.83	13.90	13.47	13.66	9,238,423	-0.17(-1.20%)
Aug 19, 2002	13.45	13.98	13.29	13.83	15,525,667	+0.66(+4.98%)
Aug 16, 2002	12.79	13.47	12.52	13.17	17,437,804	+0.59(+4.69%)
Aug 15, 2002	12.04	12.65	12.02	12.58	17,968,646	+0.54(+4.48%)
Aug 14, 2002	11.46	12.11	11.23	12.04	19,404,134	+0.61(+5.30%)
Aug 13, 2002	11.63	11.71	11.42	11.43	16,802,312	-0.38(-3.23%)
Aug 12, 2002	12.12	12.13	11.58	11.82	11,379,974	-0.35(-2.87%)
Aug 09, 2002	11.92	12.17	11.63	12.17	12,876,879	+0.12(+1.03%)
Aug 08, 2002	11.58	12.33	11.19	12.04	23,068,240	+0.50(+4.32%)
Aug 07, 2002	12.08	12.21	11.42	11.54	16,691,880	-0.40(-3.34%)
Aug 06, 2002	12.21	12.43	11.88	11.94	14,746,867	+0.09(+0.77%)
Aug 05, 2002	12.51	12.58	11.50	11.85	18,879,314	-0.86(-6.79%)
Aug 02, 2002	12.59	12.71	12.37	12.71	36,814,240	-1.26(-9.03%)
Aug 01, 2002	14.48	14.57	13.95	13.98	10,284,451	-0.75(-5.08%)
Jul 31, 2002	14.61	14.72	14.12	14.72	9,289,484	+0.24(+1.66%)
Jul 30, 2002	14.41	14.73	13.83	14.48	10,658,858	+0.07(+0.52%)
Jul 29, 2002	13.70	14.49	13.55	14.41	12,239,701	+1.12(+8.44%)
Jul 26, 2002	13.54	13.98	13.23	13.29	9,128,474	-0.44(-3.21%)
Jul 25, 2002	13.64	14.12	12.87	13.73	12,223,563	+0.09(+0.67%)
Jul 24, 2002	12.58	13.79	12.37	13.63	15,675,358	+0.66(+5.05%)
Jul 23, 2002	13.24	13.54	12.73	12.98	16,730,658	-0.22(-1.70%)
Jul 22, 2002	13.74	13.91	13.00	13.20	16,099,742	-0.61(-4.45%)
Jul 19, 2002	14.13	14.28	13.59	13.82	12,990,803	-0.85(-5.78%)
Jul 18, 2002	14.95	15.07	14.57	14.66	6,643,707	-0.40(-2.65%)
Jul 17, 2002	14.99	15.16	14.70	15.06	9,112,939	+0.41(+2.78%)
Jul 16, 2002	14.32	15.05	14.28	14.66	11,034,349	-0.27(-1.84%)
Jul 15, 2002	14.99	15.16	14.35	14.93	11,175,368	-0.39(-2.55%)
Jul 12, 2002	15.20	15.72	14.95	15.32	7,232,474	-0.21(-1.34%)
Jul 11, 2002	14.95	15.53	14.79	15.53	9,508,661	+0.34(+2.24%)
Jul 10, 2002	15.65	15.86	15.05	15.19	7,619,044	-0.39(-2.51%)
Jul 09, 2002	15.78	16.08	15.52	15.58	7,908,791	-0.20(-1.26%)
Jul 08, 2002	16.28	16.43	15.65	15.78	7,900,361	-0.66(-3.99%)
Jul 05, 2002	15.86	16.61	15.82	16.43	4,613,792	+0.70(+4.43%)
Jul 04, 2002	15.36	15.79	15.25	15.74	7,438,765	+0.00(+0.00%)
Jul 03, 2002	15.36	15.79	15.25	15.74	7,438,765	+0.37(+2.43%)
Jul 02, 2002	15.09	15.53	14.61	15.36	13,574,391	+0.12(+0.76%)
Jul 01, 2002	15.69	15.85	15.15	15.25	9,370,893	-0.45(-2.86%)
Jun 28, 2002	15.61	15.76	15.35	15.69	17,143,000	-0.12(-0.79%)
Jun 27, 2002	16.11	16.11	15.32	15.82	15,184,498	+0.02(+0.16%)
Jun 26, 2002	15.49	15.94	15.45	15.79	11,874,928	-0.17(-1.09%)
Jun 25, 2002	16.32	16.32	15.93	15.97	10,331,056	+0.19(+1.21%)
Jun 24, 2002	15.98	16.19	15.61	15.78	16,919,968	-0.21(-1.30%)
Jun 21, 2002	16.03	16.23	15.90	15.98	15,837,934	-0.26(-1.58%)
Jun 20, 2002	17.23	17.24	16.18	16.24	13,989,502	-1.08(-6.23%)
Jun 19, 2002	17.65	17.81	17.23	17.32	10,151,138	-0.91(-4.97%)
Jun 18, 2002	18.06	18.43	17.87	18.23	6,589,876	+0.35(+1.95%)
Jun 17, 2002	17.44	18.09	17.31	17.88	6,380,935	+0.42(+2.38%)
Jun 14, 2002	17.02	17.60	16.36	17.46	8,160,723	-0.01(-0.05%)
Jun 13, 2002	17.44	17.59	17.26	17.47	8,292,350	-0.09(-0.52%)
Jun 12, 2002	17.89	17.98	16.61	17.56	13,518,995	-0.36(-1.99%)
Jun 11, 2002	18.27	18.58	17.83	17.92	7,920,833	-0.33(-1.82%)
Jun 10, 2002	18.06	18.51	17.89	18.25	6,452,589	+0.27(+1.52%)
Jun 07, 2002	17.65	18.12	17.52	17.98	9,150,753	-0.04(-0.23%)
Jun 06, 2002	18.60	18.60	17.89	18.02	6,690,553	-0.35(-1.90%)
Jun 05, 2002	18.47	18.82	18.29	18.37	8,146,995	-0.10(-0.54%)
Jun 04, 2002	18.48	18.64	18.26	18.47	11,357,815	-0.22(-1.16%)

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.