Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	19.48	19.93	19.46	19.82	5,339,551	-0.04(-0.21%)
Aug 29, 2002	19.73	19.86	19.53	19.86	8,294,345	+0.11(+0.56%)
Aug 28, 2002	20.43	20.49	19.67	19.75	7,597,738	-1.02(-4.91%)
Aug 27, 2002	21.00	21.11	20.69	20.77	7,251,560	+0.17(+0.84%)
Aug 26, 2002	20.30	20.60	20.16	20.60	2,501,645	+0.30(+1.46%)
Aug 23, 2002	20.69	20.73	20.23	20.30	3,182,903	-0.59(-2.82%)
Aug 22, 2002	20.54	20.89	20.50	20.89	4,863,969	+0.28(+1.38%)
Aug 21, 2002	20.56	20.66	20.23	20.61	5,620,319	+0.28(+1.38%)
Aug 20, 2002	20.71	20.71	20.24	20.33	6,646,102	+0.14(+0.71%)
Aug 16, 2002	20.30	20.37	20.12	20.18	3,591,422	-0.22(-1.10%)
Aug 15, 2002	20.33	20.56	20.28	20.41	8,080,640	+0.42(+2.10%)
Aug 14, 2002	20.04	20.04	19.51	19.99	5,733,193	+0.23(+1.18%)
Aug 13, 2002	19.56	20.10	19.56	19.76	4,205,853	+0.00(+0.02%)
Aug 12, 2002	19.73	19.86	19.58	19.75	3,094,115	+0.19(+0.95%)
Aug 07, 2002	19.59	19.60	19.13	19.56	6,722,847	+0.28(+1.45%)
Aug 06, 2002	18.87	19.45	18.87	19.29	5,970,275	+0.94(+5.10%)
Aug 05, 2002	18.78	19.09	18.34	18.35	3,339,699	-0.47(-2.48%)
Aug 02, 2002	19.27	19.28	18.63	18.82	6,607,376	+0.20(+1.09%)
Aug 01, 2002	19.20	19.23	18.61	18.61	7,739,185	-1.04(-5.28%)
Jul 31, 2002	19.24	19.78	19.22	19.65	9,022,359	+0.44(+2.27%)
Jul 30, 2002	19.18	19.33	18.97	19.21	7,075,873	+0.03(+0.15%)
Jul 29, 2002	18.73	19.18	18.61	19.18	7,213,069	+1.17(+6.49%)
Jul 26, 2002	17.81	18.10	17.66	18.01	6,762,518	+0.25(+1.38%)
Jul 25, 2002	17.57	17.98	17.38	17.77	8,348,184	-0.33(-1.85%)
Jul 24, 2002	16.33	18.10	16.18	18.10	11,819,176	+1.45(+8.72%)
Jul 23, 2002	17.36	17.11	16.56	16.65	10,847,233	-0.16(-0.93%)
Jul 22, 2002	17.87	18.12	16.52	16.81	11,348,317	-1.23(-6.83%)
Jul 19, 2002	18.74	19.03	18.04	18.04	10,046,725	-1.30(-6.74%)
Jul 17, 2002	19.35	19.55	19.18	19.34	7,072,803	-0.43(-2.18%)
Jul 12, 2002	20.03	20.03	19.55	19.78	8,127,632	-0.35(-1.75%)
Jul 11, 2002	20.48	20.62	19.90	20.13	10,428,796	-0.62(-3.00%)
Jul 10, 2002	21.56	21.58	20.70	20.75	8,550,791	-0.40(-1.90%)
Jul 09, 2002	21.35	21.35	21.15	21.15	3,671,945	-0.39(-1.79%)
Jul 08, 2002	21.40	21.68	21.31	21.54	4,901,043	+0.12(+0.55%)
Jul 05, 2002	20.94	21.53	20.92	21.42	3,345,838	+0.63(+3.01%)
Jul 04, 2002	21.05	21.19	20.65	20.79	4,295,821	+0.00(+0.00%)
Jul 03, 2002	21.05	21.19	20.65	20.79	4,295,821	-0.17(-0.83%)
Jul 02, 2002	21.72	21.79	20.67	20.97	4,985,816	-0.56(-2.62%)
Jul 01, 2002	21.48	21.70	21.34	21.53	5,935,327	+0.15(+0.69%)
Jun 28, 2002	21.05	21.49	21.04	21.38	5,172,838	+0.45(+2.14%)
Jun 27, 2002	20.81	20.96	20.56	20.93	4,704,340	+0.06(+0.28%)
Jun 26, 2002	20.54	20.88	20.54	20.87	968,165	+0.27(+1.29%)
Jun 25, 2002	20.80	20.83	20.55	20.61	6,143,837	+0.43(+2.12%)
Jun 21, 2002	20.27	20.47	20.10	20.18	3,823,073	-0.10(-0.48%)
Jun 20, 2002	20.43	20.65	20.24	20.28	5,083,577	-0.01(-0.04%)
Jun 19, 2002	20.18	20.50	20.12	20.28	4,111,634	-0.33(-1.60%)
Jun 18, 2002	20.65	20.67	20.38	20.62	4,537,626	-0.10(-0.47%)
Jun 17, 2002	20.04	20.76	19.93	20.71	7,224,168	+0.68(+3.40%)
Jun 14, 2002	19.80	20.03	19.59	20.03	6,188,939	-0.52(-2.53%)
Jun 12, 2002	20.54	20.70	20.43	20.55	5,635,668	+0.01(+0.06%)
Jun 11, 2002	20.80	20.89	20.50	20.54	4,025,207	-0.05(-0.25%)
Jun 10, 2002	20.86	20.92	20.50	20.59	5,906,046	-0.26(-1.24%)
Jun 07, 2002	20.48	20.92	20.47	20.85	4,340,924	+0.07(+0.35%)
Jun 06, 2002	21.09	21.13	20.78	20.78	2,708,266	-0.25(-1.19%)

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.