Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	12.69	12.96	12.67	12.77	862,847	+0.06(+0.44%)
Aug 29, 2002	12.79	12.84	12.58	12.72	1,723,818	-0.14(-1.13%)
Aug 28, 2002	12.79	12.89	12.72	12.86	1,441,751	-0.02(-0.13%)
Aug 27, 2002	12.94	13.00	12.79	12.88	1,458,868	-0.04(-0.33%)
Aug 26, 2002	12.88	13.01	12.75	12.92	1,388,996	-0.03(-0.20%)
Aug 23, 2002	13.03	13.14	12.92	12.95	3,181,279	-0.08(-0.59%)
Aug 22, 2002	12.73	13.09	12.67	13.03	3,763,701	+0.33(+2.62%)
Aug 21, 2002	12.71	12.72	12.52	12.69	2,409,406	-0.02(-0.13%)
Aug 20, 2002	12.57	12.94	12.57	12.71	4,137,445	+0.18(+1.43%)
Aug 16, 2002	12.10	12.54	11.95	12.53	4,181,760	+0.43(+3.56%)
Aug 15, 2002	11.80	12.26	11.47	12.10	7,946,868	+0.31(+2.60%)
Aug 14, 2002	11.09	11.82	11.00	11.79	5,196,543	+0.64(+5.70%)
Aug 13, 2002	11.15	11.37	11.11	11.16	3,548,692	+0.00(+0.04%)
Aug 12, 2002	11.67	11.69	11.00	11.15	26,846,734	-0.77(-6.47%)
Aug 07, 2002	11.97	12.03	11.80	11.92	3,231,924	-0.05(-0.39%)
Aug 06, 2002	12.03	12.19	11.79	11.97	2,876,938	-0.01(-0.11%)
Aug 05, 2002	12.09	12.19	11.91	11.98	1,900,373	-0.09(-0.71%)
Aug 02, 2002	12.82	12.91	11.98	12.07	2,909,998	-0.81(-6.29%)
Aug 01, 2002	12.88	12.99	12.65	12.88	2,250,436	-0.05(-0.40%)
Jul 31, 2002	12.79	13.00	12.58	12.93	3,705,552	+0.17(+1.34%)
Jul 30, 2002	12.69	12.89	12.65	12.76	2,285,372	+0.10(+0.77%)
Jul 29, 2002	12.41	12.74	12.28	12.66	4,518,458	+0.42(+3.45%)
Jul 26, 2002	12.07	12.37	12.03	12.24	2,891,475	+0.08(+0.67%)
Jul 25, 2002	12.16	12.30	11.94	12.16	2,936,259	-0.19(-1.52%)
Jul 24, 2002	11.84	12.50	11.58	12.35	3,859,130	+0.16(+1.29%)
Jul 23, 2002	12.09	12.30	11.94	12.19	4,301,573	-0.00(-0.04%)
Jul 22, 2002	12.52	12.86	11.98	12.19	4,232,874	-0.37(-2.92%)
Jul 19, 2002	12.74	12.74	12.33	12.56	3,421,610	-0.58(-4.38%)
Jul 17, 2002	13.18	13.22	12.90	13.14	2,881,862	-0.38(-2.84%)
Jul 12, 2002	13.66	14.12	13.43	13.52	2,127,340	-0.14(-1.00%)
Jul 11, 2002	13.73	13.86	13.13	13.66	4,156,906	-0.06(-0.40%)
Jul 10, 2002	13.97	13.99	13.69	13.71	2,745,401	-0.19(-1.38%)
Jul 09, 2002	14.01	14.46	13.96	13.90	4,651,871	-0.12(-0.82%)
Jul 08, 2002	13.95	14.02	13.95	14.02	3,510,005	+0.02(+0.15%)
Jul 05, 2002	13.73	14.07	13.72	14.00	2,023,470	+0.54(+4.03%)
Jul 04, 2002	13.75	14.05	13.14	13.46	5,816,714	+0.00(+0.00%)
Jul 03, 2002	13.75	14.05	13.14	13.46	5,816,714	-0.41(-2.92%)
Jul 02, 2002	14.50	14.67	13.65	13.86	9,628,951	-1.32(-8.71%)
Jul 01, 2002	15.10	15.35	15.10	15.18	3,135,792	+0.17(+1.14%)
Jun 28, 2002	15.65	15.77	15.01	15.01	2,742,821	-0.73(-4.61%)
Jun 27, 2002	15.10	15.84	15.10	15.74	3,410,824	+0.70(+4.68%)
Jun 26, 2002	14.29	15.04	14.29	15.03	4,709,784	+0.12(+0.77%)
Jun 25, 2002	15.57	15.68	14.74	14.92	3,686,326	-0.97(-6.09%)
Jun 21, 2002	16.13	16.16	15.99	15.89	2,221,596	-0.23(-1.46%)
Jun 20, 2002	16.01	16.22	15.91	16.12	2,524,765	+0.16(+0.99%)
Jun 19, 2002	15.82	16.33	15.82	15.96	7,784,615	+0.07(+0.46%)
Jun 18, 2002	15.63	15.93	15.57	15.89	2,001,664	+0.26(+1.66%)
Jun 17, 2002	15.42	15.63	15.38	15.63	1,689,585	+0.17(+1.13%)
Jun 14, 2002	15.65	15.65	15.33	15.46	2,325,701	-0.37(-2.32%)
Jun 12, 2002	15.33	15.82	15.18	15.82	3,815,518	+0.58(+3.78%)
Jun 11, 2002	15.57	15.97	15.18	15.25	3,010,351	-0.32(-2.05%)
Jun 10, 2002	15.61	15.61	15.27	15.57	3,472,255	+0.04(+0.28%)
Jun 07, 2002	15.42	15.81	15.38	15.52	2,200,025	-0.02(-0.14%)
Jun 06, 2002	15.82	15.98	15.46	15.55	2,943,996	-0.28(-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.