Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	12.45	12.72	12.43	12.53	879,384	+0.05(+0.44%)
Aug 29, 2002	12.55	12.60	12.35	12.48	1,756,856	-0.14(-1.13%)
Aug 28, 2002	12.55	12.65	12.48	12.62	1,469,384	-0.02(-0.13%)
Aug 27, 2002	12.69	12.75	12.55	12.64	1,486,828	-0.04(-0.33%)
Aug 26, 2002	12.64	12.76	12.51	12.68	1,415,617	-0.03(-0.20%)
Aug 23, 2002	12.78	12.89	12.68	12.70	3,242,251	-0.08(-0.59%)
Aug 22, 2002	12.49	12.85	12.43	12.78	3,835,835	+0.33(+2.62%)
Aug 21, 2002	12.47	12.48	12.28	12.45	2,455,584	-0.02(-0.13%)
Aug 20, 2002	12.34	12.70	12.34	12.47	4,216,742	+0.18(+1.43%)
Aug 16, 2002	11.87	12.30	11.73	12.29	4,261,906	+0.42(+3.56%)
Aug 15, 2002	11.57	12.03	11.26	11.87	8,099,176	+0.30(+2.60%)
Aug 14, 2002	10.88	11.60	10.80	11.57	5,296,139	+0.62(+5.70%)
Aug 13, 2002	10.94	11.16	10.90	10.95	3,616,706	+0.00(+0.04%)
Aug 12, 2002	11.45	11.47	10.80	10.94	27,361,274	-0.76(-6.47%)
Aug 07, 2002	11.75	11.80	11.58	11.70	3,293,867	-0.05(-0.39%)
Aug 06, 2002	11.80	11.96	11.57	11.75	2,932,077	-0.01(-0.11%)
Aug 05, 2002	11.86	11.96	11.68	11.76	1,936,795	-0.08(-0.71%)
Aug 02, 2002	12.58	12.67	11.76	11.84	2,965,770	-0.80(-6.29%)
Aug 01, 2002	12.64	12.74	12.41	12.64	2,293,567	-0.05(-0.40%)
Jul 31, 2002	12.55	12.76	12.35	12.69	3,776,572	+0.17(+1.34%)
Jul 30, 2002	12.45	12.65	12.41	12.52	2,329,173	+0.10(+0.78%)
Jul 29, 2002	12.18	12.50	12.05	12.42	4,605,057	+0.41(+3.45%)
Jul 26, 2002	11.84	12.14	11.81	12.01	2,946,892	+0.08(+0.67%)
Jul 25, 2002	11.93	12.07	11.72	11.93	2,992,534	-0.18(-1.52%)
Jul 24, 2002	11.61	12.26	11.36	12.11	3,933,093	+0.15(+1.29%)
Jul 23, 2002	11.86	12.07	11.72	11.96	4,384,017	-0.00(-0.04%)
Jul 22, 2002	12.28	12.62	11.76	11.96	4,314,000	-0.36(-2.92%)
Jul 19, 2002	12.50	12.50	12.10	12.32	3,487,188	-0.56(-4.38%)
Jul 17, 2002	12.93	12.97	12.65	12.89	2,937,095	-0.38(-2.84%)
Jul 12, 2002	13.40	13.85	13.18	13.27	2,168,112	-0.13(-1.00%)
Jul 11, 2002	13.47	13.60	12.88	13.40	4,236,576	-0.05(-0.40%)
Jul 10, 2002	13.71	13.73	13.43	13.45	2,798,018	-0.19(-1.38%)
Jul 09, 2002	13.74	14.19	13.70	13.64	4,741,027	-0.11(-0.82%)
Jul 08, 2002	13.68	13.76	13.68	13.76	3,577,277	+0.02(+0.15%)
Jul 05, 2002	13.47	13.81	13.47	13.73	2,062,251	+0.53(+4.02%)
Jul 04, 2002	13.50	13.79	12.89	13.20	5,928,196	+0.00(+0.00%)
Jul 03, 2002	13.50	13.79	12.89	13.20	5,928,196	-0.40(-2.92%)
Jul 02, 2002	14.23	14.39	13.39	13.60	9,813,497	-1.30(-8.71%)
Jul 01, 2002	14.81	15.06	14.81	14.90	3,195,892	+0.17(+1.14%)
Jun 28, 2002	15.36	15.48	14.73	14.73	2,795,390	-0.71(-4.61%)
Jun 27, 2002	14.81	15.55	14.81	15.44	3,476,196	+0.69(+4.68%)
Jun 26, 2002	14.02	14.76	14.02	14.75	4,800,051	+0.11(+0.77%)
Jun 25, 2002	15.27	15.38	14.46	14.64	3,756,977	-0.95(-6.09%)
Jun 21, 2002	15.82	15.86	15.69	15.59	2,264,175	-0.23(-1.45%)
Jun 20, 2002	15.71	15.91	15.61	15.82	2,573,154	+0.15(+0.99%)
Jun 19, 2002	15.53	16.03	15.53	15.66	7,933,813	+0.07(+0.46%)
Jun 18, 2002	15.34	15.63	15.27	15.59	2,040,027	+0.26(+1.66%)
Jun 17, 2002	15.13	15.34	15.09	15.34	1,721,968	+0.17(+1.13%)
Jun 14, 2002	15.36	15.36	15.04	15.17	2,370,274	-0.36(-2.32%)
Jun 12, 2002	15.04	15.53	14.90	15.53	3,888,646	+0.56(+3.78%)
Jun 11, 2002	15.27	15.67	14.90	14.96	3,068,047	-0.31(-2.05%)
Jun 10, 2002	15.32	15.32	14.98	15.27	3,538,804	+0.04(+0.27%)
Jun 07, 2002	15.13	15.51	15.09	15.23	2,242,190	-0.02(-0.14%)
Jun 06, 2002	15.53	15.68	15.17	15.25	3,000,420	-0.27(-1.75%)

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.