Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	13.42	13.80	13.10	13.12	275,900	-0.60(-4.37%)
Aug 29, 2002	12.64	13.79	12.53	13.72	1,075,000	+0.95(+7.45%)
Aug 28, 2002	13.25	13.39	12.76	12.77	368,983	-0.56(-4.20%)
Aug 27, 2002	14.47	14.50	13.17	13.33	629,200	-1.04(-7.24%)
Aug 26, 2002	14.12	14.41	13.76	14.37	307,121	+0.30(+2.13%)
Aug 23, 2002	14.85	15.04	14.07	14.07	233,400	-1.09(-7.19%)
Aug 22, 2002	15.19	15.29	14.68	15.16	391,788	+0.00(+0.00%)
Aug 21, 2002	14.54	15.16	14.37	15.16	407,700	+0.89(+6.23%)
Aug 20, 2002	14.95	15.09	14.26	14.27	477,217	-0.48(-3.25%)
Aug 16, 2002	14.14	15.10	14.14	14.75	614,200	+0.53(+3.73%)
Aug 15, 2002	14.44	14.84	13.91	14.22	484,592	-0.19(-1.33%)
Aug 14, 2002	13.14	14.43	12.65	14.41	913,300	+1.28(+9.75%)
Aug 13, 2002	13.40	14.20	13.13	13.13	619,060	-0.35(-2.60%)
Aug 12, 2002	13.50	13.75	13.21	13.48	444,051	+0.27(+2.04%)
Aug 07, 2002	13.25	13.60	12.30	13.21	626,600	+0.29(+2.24%)
Aug 06, 2002	12.55	13.36	12.45	12.92	457,600	+0.57(+4.62%)
Aug 05, 2002	13.24	13.25	12.30	12.35	51,320,000	-0.82(-6.23%)
Aug 02, 2002	13.75	13.75	12.97	13.17	495,433	-0.59(-4.28%)
Aug 01, 2002	13.87	13.93	13.54	13.76	744,208	+0.16(+1.17%)
Jul 31, 2002	14.06	14.21	13.60	13.60	960,800	-0.80(-5.56%)
Jul 30, 2002	13.62	14.74	13.46	14.40	932,900	+0.69(+5.03%)
Jul 29, 2002	13.05	14.05	12.72	13.71	1,382,260	+1.02(+8.04%)
Jul 26, 2002	12.89	13.05	12.47	12.69	815,400	+0.25(+2.01%)
Jul 25, 2002	13.91	14.36	12.40	12.44	1,259,205	-1.70(-12.02%)
Jul 24, 2002	13.21	14.16	13.10	14.14	1,187,886	+0.65(+4.82%)
Jul 23, 2002	13.75	14.75	13.40	13.49	896,529	-0.26(-1.88%)
Jul 22, 2002	14.50	15.02	13.30	13.75	134,230,000	-0.97(-6.60%)
Jul 19, 2002	15.60	16.08	14.63	14.72	1,153,300	-1.99(-11.91%)
Jul 17, 2002	16.88	17.50	16.27	16.71	1,282,000	-1.34(-7.42%)
Jul 12, 2002	20.20	20.70	16.90	18.05	11,444,700	-4.44(-19.74%)
Jul 11, 2002	20.94	22.49	20.70	22.49	745,600	+1.49(+7.10%)
Jul 10, 2002	22.01	22.26	20.95	21.00	448,200	-0.73(-3.36%)
Jul 09, 2002	23.65	22.95	21.77	21.73	777,400	-1.92(-8.12%)
Jul 08, 2002	24.26	24.26	23.65	23.65	539,900	-0.61(-2.51%)
Jul 05, 2002	22.20	24.60	22.19	24.26	229,100	+2.16(+9.77%)
Jul 04, 2002	21.12	22.16	21.00	22.10	475,000	+0.00(+0.00%)
Jul 03, 2002	21.12	22.16	21.00	22.10	475,000	+0.78(+3.66%)
Jul 02, 2002	21.90	22.20	21.03	21.32	617,300	-0.69(-3.13%)
Jul 01, 2002	23.48	23.98	21.73	22.01	649,600	-1.10(-4.76%)
Jun 28, 2002	23.50	24.51	22.98	23.11	386,700	-0.62(-2.61%)
Jun 27, 2002	22.29	23.85	22.28	23.73	493,700	+1.58(+7.13%)
Jun 26, 2002	21.43	22.59	21.43	22.15	656,700	+0.12(+0.54%)
Jun 25, 2002	21.95	23.15	21.80	22.03	749,300	-0.98(-4.26%)
Jun 21, 2002	24.13	24.48	22.75	23.01	1,611,500	-0.95(-3.96%)
Jun 20, 2002	25.47	25.93	23.86	23.96	704,000	-1.50(-5.89%)
Jun 19, 2002	26.30	26.30	25.10	25.46	475,700	-0.88(-3.34%)
Jun 18, 2002	26.45	27.60	26.31	26.34	275,300	-0.26(-0.98%)
Jun 17, 2002	24.80	26.64	24.80	26.60	511,300	+1.80(+7.26%)
Jun 14, 2002	24.94	25.48	24.00	24.80	883,100	-0.58(-2.29%)
Jun 12, 2002	25.74	26.20	24.80	25.38	622,200	-0.22(-0.86%)
Jun 11, 2002	26.50	27.20	25.55	25.60	373,600	-0.75(-2.85%)
Jun 10, 2002	27.00	27.55	26.32	26.35	245,800	-0.61(-2.26%)
Jun 07, 2002	26.51	27.40	25.85	26.96	463,600	-0.60(-2.18%)
Jun 06, 2002	27.99	28.10	27.11	27.56	341,800	-0.62(-2.20%)

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.