Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	10.02	10.04	9.993	9.993	15,426	-0.05(-0.52%)
Aug 29, 2002	10.01	10.03	9.965	10.05	15,958	+0.11(+1.10%)
Aug 28, 2002	10.03	10.06	9.937	9.937	104,796	-0.16(-1.58%)
Aug 27, 2002	10.17	10.21	10.10	10.10	47,344	-0.02(-0.24%)
Aug 26, 2002	9.912	10.12	9.912	10.12	105,860	+0.12(+1.18%)
Aug 23, 2002	10.12	10.12	10.00	10.00	57,984	-0.14(-1.37%)
Aug 22, 2002	10.11	10.23	10.11	10.14	34,045,656	-0.07(-0.64%)
Aug 21, 2002	10.15	10.21	10.09	10.21	3,457,761	+0.08(+0.84%)
Aug 20, 2002	10.13	10.13	10.09	10.12	127,139	+0.12(+1.22%)
Aug 16, 2002	9.952	10.00	9.946	10.00	113,308	+0.02(+0.21%)
Aug 15, 2002	9.925	9.999	9.907	9.980	3,138,583	+0.11(+1.14%)
Aug 14, 2002	9.792	9.867	9.719	9.867	263,853	-0.02(-0.19%)
Aug 13, 2002	9.766	9.888	9.766	9.886	258,534	+0.10(+1.06%)
Aug 12, 2002	9.745	9.783	9.728	9.783	73,410	+0.03(+0.27%)
Aug 07, 2002	9.657	9.756	9.608	9.756	54,792	+0.20(+2.15%)
Aug 06, 2002	9.354	9.613	9.354	9.551	32,981	+0.23(+2.48%)
Aug 05, 2002	9.534	9.576	9.277	9.320	62,239	-0.40(-4.08%)
Aug 02, 2002	9.760	9.773	9.683	9.717	11,703	-0.05(-0.48%)
Aug 01, 2002	9.824	9.867	9.751	9.764	29,257	-0.16(-1.61%)
Jul 31, 2002	9.952	9.952	9.869	9.924	85,114	+0.02(+0.17%)
Jul 30, 2002	9.924	10.03	9.835	9.907	570,796	-0.03(-0.28%)
Jul 29, 2002	9.773	9.942	9.760	9.935	714,958	+0.40(+4.24%)
Jul 26, 2002	9.559	9.578	9.480	9.531	55,856	-0.20(-2.03%)
Jul 25, 2002	9.721	9.841	9.606	9.728	45,748	-0.36(-3.52%)
Jul 24, 2002	9.551	10.08	9.551	10.08	200,550	+0.24(+2.43%)
Jul 23, 2002	10.01	10.01	9.845	9.845	81,390	+0.02(+0.21%)
Jul 22, 2002	10.07	10.10	9.824	9.824	421,846	-0.33(-3.28%)
Jul 19, 2002	10.28	10.28	10.16	10.16	60,643	-0.08(-0.79%)
Jul 17, 2002	10.49	10.50	10.24	10.24	128,203	-0.34(-3.25%)
Jul 12, 2002	10.59	10.59	10.58	10.58	4,787	+0.03(+0.27%)
Jul 11, 2002	10.54	10.56	10.50	10.55	37,769	-0.16(-1.49%)
Jul 10, 2002	10.81	10.84	10.68	10.71	242,575	-0.06(-0.54%)
Jul 09, 2002	10.85	10.86	10.72	10.77	16,490,864	+0.05(+0.42%)
Jul 08, 2002	10.80	10.81	10.71	10.73	398,440	+0.01(+0.11%)
Jul 05, 2002	10.58	10.71	10.58	10.71	57,984	+0.21(+1.97%)
Jul 04, 2002	10.47	10.51	10.45	10.51	137,778	+0.00(+0.00%)
Jul 03, 2002	10.47	10.51	10.45	10.51	7,979,450	+0.06(+0.56%)
Jul 02, 2002	10.45	10.45	10.41	10.45	20,214	-0.15(-1.40%)
Jul 01, 2002	10.57	10.60	10.56	10.60	15,426	-0.03(-0.30%)
Jun 28, 2002	10.65	10.66	10.59	10.63	102,668	+0.00(+0.02%)
Jun 27, 2002	10.52	10.63	10.52	10.63	258,002	+0.15(+1.40%)
Jun 26, 2002	10.50	10.52	10.48	10.48	152,141	-0.29(-2.69%)
Jun 25, 2002	10.71	10.77	10.71	10.77	13,299,084	+0.03(+0.26%)
Jun 21, 2002	10.78	10.80	10.71	10.74	162,248	-0.05(-0.45%)
Jun 20, 2002	10.85	10.89	10.79	10.79	206,401	+0.00(+0.04%)
Jun 19, 2002	10.79	10.83	10.78	10.79	56,388	-0.07(-0.62%)
Jun 18, 2002	10.91	10.92	10.83	10.86	5,798,400	-0.02(-0.16%)
Jun 17, 2002	10.84	10.87	10.81	10.87	258,534	-0.03(-0.26%)
Jun 14, 2002	10.90	10.91	10.88	10.90	32,449	-0.25(-2.26%)
Jun 12, 2002	11.15	11.16	11.12	11.15	40,429	+0.02(+0.15%)
Jun 11, 2002	11.12	11.16	11.11	11.14	35,109	-0.11(-1.00%)
Jun 10, 2002	11.25	11.26	11.24	11.25	189,378	-0.02(-0.17%)
Jun 07, 2002	11.20	11.27	11.20	11.27	273,429	+0.02(+0.17%)
Jun 06, 2002	11.26	11.26	11.21	11.25	73,410	+0.00(+0.00%)

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.