Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	10.24	10.82	10.07	10.67	49,698	+0.66(+6.55%)
Aug 29, 2002	9.935	10.06	9.935	10.01	6,560	-0.05(-0.50%)
Aug 28, 2002	9.915	10.11	9.809	10.06	15,903	-0.18(-1.72%)
Aug 27, 2002	9.769	10.24	9.769	10.24	5,884	+0.43(+4.36%)
Aug 26, 2002	10.00	10.06	9.764	9.809	4,771	+0.05(+0.52%)
Aug 23, 2002	9.910	9.910	9.759	9.759	3,777	-0.15(-1.52%)
Aug 22, 2002	9.804	9.910	9.658	9.910	94,427	+0.23(+2.34%)
Aug 21, 2002	9.885	9.885	9.483	9.683	11,530	-0.18(-1.79%)
Aug 20, 2002	9.885	9.885	9.623	9.859	14,710	+0.00(+0.00%)
Aug 16, 2002	9.306	9.910	9.306	9.859	13,319	+0.61(+6.64%)
Aug 15, 2002	9.306	9.452	9.246	9.246	17,692	+0.04(+0.44%)
Aug 14, 2002	9.426	9.427	9.105	9.205	35,584	-0.10(-1.08%)
Aug 13, 2002	9.205	9.356	9.205	9.306	23,457	+0.10(+1.09%)
Aug 12, 2002	9.578	9.578	9.205	9.205	20,674	-0.58(-5.91%)
Aug 07, 2002	9.558	9.784	9.286	9.784	5,168	+0.00(+0.00%)
Aug 06, 2002	9.155	9.784	9.155	9.784	6,560	+0.00(+0.00%)
Aug 05, 2002	9.276	9.784	9.080	9.784	4,572	+0.50(+5.42%)
Aug 02, 2002	9.553	9.879	9.281	9.281	4,771	-0.18(-1.86%)
Aug 01, 2002	9.859	10.03	8.883	9.457	15,108	-0.45(-4.57%)
Jul 31, 2002	9.834	10.04	9.834	9.910	21,668	+0.10(+0.97%)
Jul 30, 2002	9.784	10.04	9.784	9.814	4,969	+0.06(+0.57%)
Jul 29, 2002	9.205	9.759	9.160	9.759	6,560	+0.55(+6.01%)
Jul 26, 2002	9.181	9.205	9.080	9.205	258,434	+0.05(+0.55%)
Jul 25, 2002	8.954	9.306	8.909	9.155	11,901	+0.38(+4.36%)
Jul 24, 2002	8.984	9.024	8.501	8.773	16,897	-0.23(-2.57%)
Jul 23, 2002	9.336	9.482	9.004	9.004	33,198	-0.55(-5.79%)
Jul 22, 2002	9.558	9.683	9.306	9.558	2,465,066	+0.05(+0.53%)
Jul 19, 2002	9.834	10.14	9.507	9.507	25,644	-0.65(-6.39%)
Jul 17, 2002	10.19	10.24	10.06	10.16	30,813	-0.06(-0.54%)
Jul 12, 2002	10.36	10.56	10.21	10.21	15,108	-0.15(-1.46%)
Jul 11, 2002	10.51	10.51	10.15	10.36	9,740	-0.15(-1.44%)
Jul 10, 2002	10.51	10.51	10.31	10.51	8,945	+0.19(+1.80%)
Jul 09, 2002	10.51	10.51	10.33	10.33	12,325	-0.19(-1.77%)
Jul 08, 2002	10.51	10.51	10.51	10.51	15,704	+0.00(+0.00%)
Jul 05, 2002	10.51	10.51	10.33	10.51	1,789	+0.13(+1.21%)
Jul 04, 2002	10.46	10.66	10.33	10.39	18,686	+0.00(+0.00%)
Jul 03, 2002	10.46	10.66	10.33	10.39	18,686	-0.05(-0.48%)
Jul 02, 2002	10.44	10.44	10.26	10.44	10,933	+0.12(+1.17%)
Jul 01, 2002	10.21	10.41	10.21	10.32	9,939	+0.13(+1.28%)
Jun 28, 2002	10.25	10.26	10.14	10.19	41,349	-0.05(-0.49%)
Jun 27, 2002	10.21	10.25	10.11	10.24	33,795	+0.04(+0.39%)
Jun 26, 2002	10.16	10.20	10.10	10.20	34,192	+0.06(+0.60%)
Jun 25, 2002	10.01	10.17	10.01	10.14	19,879	+0.00(+0.00%)
Jun 21, 2002	9.940	9.940	9.935	10.14	6,759	+0.22(+2.23%)
Jun 20, 2002	10.16	10.26	9.890	9.915	8,548	-0.30(-2.91%)
Jun 19, 2002	10.26	10.31	10.21	10.21	18,090	-0.05(-0.49%)
Jun 18, 2002	10.29	10.29	10.14	10.26	10,933	-0.05(-0.49%)
Jun 17, 2002	10.41	10.44	10.14	10.31	23,060	-0.09(-0.87%)
Jun 14, 2002	10.78	10.78	10.31	10.40	49,102	-0.61(-5.57%)
Jun 12, 2002	11.00	11.06	10.98	11.02	1,987	-0.06(-0.55%)
Jun 11, 2002	11.05	11.16	11.02	11.08	29,620	-0.15(-1.30%)
Jun 10, 2002	11.54	11.54	11.05	11.22	11,530	-0.17(-1.49%)
Jun 07, 2002	11.30	11.47	11.22	11.39	7,951	-0.00(-0.01%)
Jun 06, 2002	11.49	11.57	11.37	11.39	30,216	+0.16(+1.43%)

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.