Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	18.03	18.59	17.98	18.33	22,096,222	+0.15(+0.82%)
Aug 29, 2002	17.98	18.52	17.87	18.18	23,801,042	-0.17(-0.91%)
Aug 28, 2002	18.35	18.61	18.16	18.34	21,150,584	-0.07(-0.39%)
Aug 27, 2002	19.16	19.29	18.17	18.42	30,291,446	-0.73(-3.79%)
Aug 26, 2002	19.24	19.39	18.73	19.14	21,414,114	+0.01(+0.03%)
Aug 23, 2002	19.27	19.40	18.99	19.14	20,216,680	-0.21(-1.09%)
Aug 22, 2002	18.94	19.39	18.84	19.35	27,979,066	+0.39(+2.05%)
Aug 21, 2002	19.02	19.05	18.57	18.96	24,947,394	+0.29(+1.57%)
Aug 20, 2002	18.75	18.83	18.51	18.66	20,567,030	-0.21(-1.12%)
Aug 19, 2002	18.52	18.95	18.43	18.88	22,856,848	+0.53(+2.87%)
Aug 16, 2002	18.60	18.69	18.24	18.35	24,972,484	-0.26(-1.40%)
Aug 15, 2002	18.50	18.78	18.40	18.61	32,692,632	+0.27(+1.48%)
Aug 14, 2002	17.61	18.37	17.35	18.34	33,043,704	+0.73(+4.15%)
Aug 13, 2002	17.95	18.19	17.60	17.61	30,805,148	-0.60(-3.29%)
Aug 12, 2002	17.97	18.32	17.78	18.20	21,827,638	+0.19(+1.08%)
Aug 09, 2002	18.20	18.45	17.87	18.01	32,952,010	-0.36(-1.96%)
Aug 08, 2002	17.65	18.56	17.60	18.37	44,387,564	+0.83(+4.70%)
Aug 07, 2002	17.23	17.65	17.12	17.55	28,394,034	+0.68(+4.01%)
Aug 06, 2002	16.90	17.37	16.62	16.87	33,435,930	+0.39(+2.35%)
Aug 05, 2002	17.04	17.37	16.32	16.48	30,135,494	-0.64(-3.72%)
Aug 02, 2002	17.42	17.76	16.90	17.12	30,828,252	-0.33(-1.90%)
Aug 01, 2002	17.89	17.92	17.34	17.45	39,256,684	-0.47(-2.63%)
Jul 31, 2002	17.27	17.93	17.04	17.92	51,748,700	+0.65(+3.79%)
Jul 30, 2002	17.00	17.34	16.90	17.27	38,903,624	+0.18(+1.04%)
Jul 29, 2002	17.01	17.09	16.58	17.09	40,811,324	+0.77(+4.72%)
Jul 26, 2002	15.79	16.39	15.54	16.32	39,026,544	+0.77(+4.95%)
Jul 25, 2002	15.45	16.01	15.10	15.55	59,369,396	+0.10(+0.65%)
Jul 24, 2002	14.46	15.50	13.92	15.45	89,067,896	+1.02(+7.06%)
Jul 23, 2002	14.47	14.82	13.94	14.43	61,853,612	+0.07(+0.50%)
Jul 22, 2002	14.95	15.24	14.36	14.36	62,282,296	-0.50(-3.36%)
Jul 19, 2002	15.25	15.45	14.68	14.86	59,587,436	-0.64(-4.15%)
Jul 18, 2002	16.21	16.23	15.47	15.50	59,810,356	-0.71(-4.37%)
Jul 17, 2002	16.20	16.25	15.77	16.21	81,442,512	+0.39(+2.49%)
Jul 16, 2002	15.68	16.23	15.68	15.82	110,110,368	-0.13(-0.80%)
Jul 15, 2002	15.54	16.13	14.90	15.94	217,128,048	-1.89(-10.62%)
Jul 12, 2002	17.98	18.12	17.59	17.84	32,463,218	-0.22(-1.23%)
Jul 11, 2002	17.20	18.12	16.48	18.06	57,103,584	+0.87(+5.06%)
Jul 10, 2002	17.80	18.24	16.97	17.19	56,601,612	-1.15(-6.25%)
Jul 09, 2002	18.84	19.13	18.27	18.34	29,560,784	-0.73(-3.81%)
Jul 08, 2002	19.19	19.25	18.73	19.06	23,475,240	+0.01(+0.06%)
Jul 05, 2002	18.73	19.14	18.59	19.05	17,059,560	+1.05(+5.82%)
Jul 04, 2002	18.17	18.23	17.82	18.01	32,043,196	+0.00(+0.00%)
Jul 03, 2002	18.17	18.23	17.82	18.01	32,043,196	-0.17(-0.91%)
Jul 02, 2002	18.68	18.89	18.17	18.17	35,068,912	-0.61(-3.24%)
Jul 01, 2002	19.39	19.52	18.73	18.78	29,070,728	-0.61(-3.14%)
Jun 28, 2002	20.36	20.52	19.39	19.39	49,045,356	-0.97(-4.76%)
Jun 27, 2002	19.61	20.48	19.40	20.36	41,727,360	+0.97(+5.00%)
Jun 26, 2002	18.32	19.55	18.23	19.39	32,934,682	+0.79(+4.23%)
Jun 25, 2002	19.00	19.50	18.57	18.60	27,006,354	-0.38(-2.01%)
Jun 24, 2002	18.67	19.36	18.38	18.99	32,823,676	+0.13(+0.71%)
Jun 21, 2002	19.14	19.78	18.82	18.85	46,157,364	-1.14(-5.68%)
Jun 20, 2002	19.68	20.22	19.67	19.99	22,797,282	+0.18(+0.92%)
Jun 19, 2002	19.92	20.23	19.68	19.81	18,331,722	-0.25(-1.27%)
Jun 18, 2002	19.73	20.20	19.73	20.06	20,626,414	+0.09(+0.44%)
Jun 17, 2002	19.56	20.01	19.49	19.97	24,283,698	+0.39(+2.01%)
Jun 14, 2002	19.39	19.66	18.98	19.58	23,124,890	+0.00(+0.00%)
Jun 13, 2002	19.22	19.91	19.19	19.58	26,552,216	+0.18(+0.91%)
Jun 12, 2002	19.01	19.61	18.85	19.40	35,332,260	+0.50(+2.64%)
Jun 11, 2002	19.56	19.56	18.84	18.90	31,033,120	-0.68(-3.48%)
Jun 10, 2002	19.11	19.77	19.01	19.58	20,911,964	+0.47(+2.46%)
Jun 07, 2002	18.92	19.32	18.62	19.11	22,009,222	+0.33(+1.74%)
Jun 06, 2002	19.42	19.47	18.76	18.79	25,220,490	-0.64(-3.28%)
Jun 05, 2002	19.12	19.55	18.77	19.42	32,989,554	+0.27(+1.39%)
Jun 04, 2002	18.63	19.36	18.14	19.16	40,469,280	+0.64(+3.44%)

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.