Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	11.70	12.21	11.70	11.98	986,374	+0.26(+2.23%)
Aug 29, 2002	11.73	11.91	11.52	11.72	1,227,325	-0.01(-0.07%)
Aug 28, 2002	12.09	12.09	11.61	11.73	960,251	-0.45(-3.66%)
Aug 27, 2002	12.22	12.35	12.06	12.18	1,523,387	-0.04(-0.36%)
Aug 26, 2002	12.19	12.35	12.05	12.22	1,075,399	+0.09(+0.72%)
Aug 23, 2002	12.61	12.71	11.87	12.13	1,301,799	-0.52(-4.14%)
Aug 22, 2002	13.14	13.14	12.63	12.66	2,303,298	-0.45(-3.46%)
Aug 21, 2002	13.00	13.25	12.83	13.11	722,623	+0.19(+1.49%)
Aug 20, 2002	12.73	13.04	12.52	12.92	1,220,565	+0.20(+1.58%)
Aug 16, 2002	12.83	12.84	12.33	12.72	1,637,732	-0.19(-1.49%)
Aug 15, 2002	12.49	13.00	12.34	12.91	80,202	+0.42(+3.35%)
Aug 14, 2002	13.09	13.09	12.22	12.49	2,103,479	-0.63(-4.79%)
Aug 13, 2002	13.53	13.64	13.11	13.12	1,663,741	-0.40(-2.97%)
Aug 12, 2002	13.74	13.86	13.52	13.52	685,501	+0.78(+6.10%)
Aug 07, 2002	13.34	13.44	12.52	12.74	1,834,343	-0.59(-4.45%)
Aug 06, 2002	13.29	13.48	13.05	13.34	935,732	+0.08(+0.59%)
Aug 05, 2002	13.82	13.82	13.14	13.26	1,364,357	-0.56(-4.04%)
Aug 02, 2002	14.63	14.64	13.57	13.82	681,605	-0.97(-6.55%)
Aug 01, 2002	14.54	14.84	14.44	14.79	955,325	+0.25(+1.74%)
Jul 31, 2002	14.51	14.84	13.92	14.53	1,068,410	+0.04(+0.30%)
Jul 30, 2002	14.98	14.98	14.35	14.49	1,070,358	-0.48(-3.21%)
Jul 29, 2002	14.29	15.06	14.16	14.97	792,285	+1.00(+7.19%)
Jul 26, 2002	14.19	14.36	13.68	13.96	859,998	-0.22(-1.54%)
Jul 25, 2002	13.62	14.24	13.28	14.18	1,540,115	+0.57(+4.17%)
Jul 24, 2002	13.20	14.00	12.74	13.62	1,540,573	+0.48(+3.65%)
Jul 23, 2002	13.70	13.75	13.00	13.14	1,116,990	-0.21(-1.57%)
Jul 22, 2002	14.01	14.29	13.32	13.35	1,210,597	-0.66(-4.74%)
Jul 19, 2002	14.89	14.89	13.96	14.01	1,324,714	-1.51(-9.73%)
Jul 17, 2002	15.53	15.69	15.27	15.52	848,083	-0.52(-3.21%)
Jul 12, 2002	16.51	16.58	15.92	16.03	660,638	-0.57(-3.42%)
Jul 11, 2002	16.54	16.67	16.06	16.60	913,390	-0.05(-0.31%)
Jul 10, 2002	17.02	17.02	16.45	16.65	1,197,192	-0.41(-2.40%)
Jul 09, 2002	16.97	17.36	16.94	17.06	11,457	+0.10(+0.57%)
Jul 08, 2002	17.00	17.00	16.58	16.97	803,398	-0.03(-0.21%)
Jul 05, 2002	16.61	17.30	16.43	17.00	438,019	+0.20(+1.20%)
Jul 04, 2002	17.02	17.04	16.47	16.80	1,219,649	+0.00(+0.00%)
Jul 03, 2002	17.02	17.04	16.47	16.80	1,219,420	-0.31(-1.79%)
Jul 02, 2002	17.13	17.39	17.00	17.11	880,965	-0.10(-0.61%)
Jul 01, 2002	17.44	17.45	16.99	17.21	1,078,836	-0.15(-0.85%)
Jun 28, 2002	17.05	17.46	17.02	17.36	794,576	+0.31(+1.84%)
Jun 27, 2002	17.05	17.12	16.63	17.05	767,766	+0.04(+0.26%)
Jun 26, 2002	17.02	17.03	16.67	17.00	1,109,199	-0.15(-0.87%)
Jun 25, 2002	17.46	17.63	17.02	17.15	1,024,872	-0.17(-1.01%)
Jun 21, 2002	17.50	17.71	17.01	17.32	1,104,043	-0.14(-0.80%)
Jun 20, 2002	17.19	17.75	17.19	17.46	747,142	+0.21(+1.21%)
Jun 19, 2002	17.49	17.93	17.25	17.26	979,614	-0.27(-1.54%)
Jun 18, 2002	17.24	17.57	17.11	17.53	924,962	+0.29(+1.67%)
Jun 17, 2002	17.30	17.32	17.01	17.24	802,711	-0.13(-0.75%)
Jun 14, 2002	17.23	17.42	16.77	17.37	1,235,575	-0.13(-0.75%)
Jun 12, 2002	16.93	17.50	16.89	17.50	1,162,934	+0.22(+1.26%)
Jun 11, 2002	18.50	18.55	17.11	17.28	1,546,187	-1.25(-6.74%)
Jun 10, 2002	18.32	19.05	18.26	18.53	1,464,037	+0.21(+1.14%)
Jun 07, 2002	18.35	18.47	18.00	18.32	1,281,863	-0.24(-1.27%)
Jun 06, 2002	18.90	19.17	18.48	18.56	2,026,599	-0.39(-2.07%)

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.