Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	11.08	11.16	10.80	10.90	67,500	-0.18(-1.62%)
Aug 29, 2002	11.20	11.24	10.99	11.08	39,400	-0.28(-2.46%)
Aug 28, 2002	11.40	11.63	11.21	11.36	114,500	-0.30(-2.57%)
Aug 27, 2002	11.63	11.90	11.44	11.66	91,600	+0.28(+2.46%)
Aug 26, 2002	11.35	11.63	11.18	11.38	60,800	-0.05(-0.44%)
Aug 23, 2002	11.58	11.74	11.39	11.43	71,500	-0.18(-1.55%)
Aug 22, 2002	11.49	11.73	11.43	11.61	92,700	+0.23(+2.02%)
Aug 21, 2002	11.30	11.46	11.11	11.38	33,600	+0.75(+7.06%)
Aug 20, 2002	10.72	10.90	10.53	10.63	122,900	+0.22(+2.11%)
Aug 16, 2002	10.52	10.65	10.17	10.41	66,600	-0.33(-3.07%)
Aug 15, 2002	10.70	10.76	10.40	10.74	203,400	-0.37(-3.33%)
Aug 14, 2002	10.35	11.11	10.06	11.11	93,900	+1.36(+13.95%)
Aug 13, 2002	9.900	10.21	9.750	9.750	109,100	-0.72(-6.88%)
Aug 12, 2002	10.50	10.62	10.43	10.47	37,200	+0.07(+0.67%)
Aug 07, 2002	10.22	10.40	10.02	10.40	38,900	+0.21(+2.06%)
Aug 06, 2002	10.10	10.45	10.00	10.19	90,000	+0.44(+4.51%)
Aug 05, 2002	10.26	10.26	9.720	9.750	155,400	-0.92(-8.62%)
Aug 02, 2002	10.74	10.74	10.42	10.67	87,500	-0.42(-3.79%)
Aug 01, 2002	11.18	11.25	10.95	11.09	85,300	-0.43(-3.73%)
Jul 31, 2002	11.47	11.80	11.41	11.52	22,100	+0.05(+0.44%)
Jul 30, 2002	11.55	11.65	11.21	11.47	111,800	+0.08(+0.70%)
Jul 29, 2002	10.90	11.70	10.90	11.39	112,700	+0.87(+8.27%)
Jul 26, 2002	10.64	10.75	10.25	10.52	35,700	-0.09(-0.85%)
Jul 25, 2002	10.71	10.86	10.06	10.61	160,000	-0.29(-2.66%)
Jul 24, 2002	10.00	11.14	10.00	10.90	159,300	-0.17(-1.54%)
Jul 23, 2002	11.10	11.29	11.05	11.07	53,100	-0.44(-3.82%)
Jul 22, 2002	11.66	11.98	11.45	11.51	119,300	-0.15(-1.29%)
Jul 19, 2002	12.29	12.29	11.64	11.66	90,300	-0.95(-7.53%)
Jul 17, 2002	12.70	12.79	12.35	12.61	60,600	-0.45(-3.45%)
Jul 12, 2002	13.18	13.20	13.04	13.06	66,700	-0.09(-0.68%)
Jul 11, 2002	13.25	13.40	12.74	13.15	215,000	-0.33(-2.45%)
Jul 10, 2002	13.62	13.70	13.36	13.48	122,400	+0.21(+1.58%)
Jul 09, 2002	13.35	13.35	13.27	13.27	62,600	-0.08(-0.60%)
Jul 08, 2002	13.04	13.35	13.04	13.35	75,700	+0.31(+2.38%)
Jul 05, 2002	13.32	13.33	13.01	13.04	20,700	-0.43(-3.19%)
Jul 04, 2002	13.45	13.70	13.26	13.47	99,000	+0.00(+0.00%)
Jul 03, 2002	13.45	13.70	13.26	13.47	99,000	-0.04(-0.30%)
Jul 02, 2002	13.72	13.88	13.35	13.51	145,600	-0.18(-1.31%)
Jul 01, 2002	13.96	13.99	13.61	13.69	37,500	+0.44(+3.32%)
Jun 28, 2002	13.69	14.00	13.25	13.25	574,200	-0.37(-2.72%)
Jun 27, 2002	13.44	13.75	13.38	13.62	139,600	+0.28(+2.10%)
Jun 26, 2002	13.40	13.50	13.20	13.34	82,200	-0.16(-1.19%)
Jun 25, 2002	13.57	13.63	13.40	13.50	203,600	+0.02(+0.15%)
Jun 21, 2002	13.75	13.91	13.20	13.48	105,900	+0.02(+0.15%)
Jun 20, 2002	13.79	13.85	13.00	13.46	103,400	-0.43(-3.10%)
Jun 19, 2002	13.90	14.10	13.70	13.89	110,000	+0.03(+0.22%)
Jun 18, 2002	13.92	14.00	13.73	13.86	53,000	-0.10(-0.72%)
Jun 17, 2002	13.78	14.01	13.70	13.96	53,200	-0.01(-0.07%)
Jun 14, 2002	13.74	14.01	13.53	13.97	44,300	-0.13(-0.92%)
Jun 12, 2002	14.25	14.25	13.85	14.10	68,100	-0.17(-1.19%)
Jun 11, 2002	14.32	14.36	14.20	14.27	107,800	-0.05(-0.35%)
Jun 10, 2002	14.31	14.47	14.18	14.32	33,500	+0.11(+0.77%)
Jun 07, 2002	14.30	14.35	14.15	14.21	82,400	-0.11(-0.77%)
Jun 06, 2002	14.40	14.50	14.26	14.32	341,400	+0.12(+0.85%)

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.