Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	12.45	12.71	12.43	12.53	879,552	+0.05(+0.44%)
Aug 29, 2002	12.55	12.59	12.34	12.48	1,757,192	-0.14(-1.13%)
Aug 28, 2002	12.55	12.65	12.48	12.62	1,469,665	-0.02(-0.13%)
Aug 27, 2002	12.69	12.75	12.55	12.64	1,487,112	-0.04(-0.33%)
Aug 26, 2002	12.64	12.76	12.51	12.68	1,415,888	-0.03(-0.20%)
Aug 23, 2002	12.78	12.89	12.68	12.70	3,242,871	-0.08(-0.59%)
Aug 22, 2002	12.49	12.84	12.43	12.78	3,836,569	+0.33(+2.62%)
Aug 21, 2002	12.46	12.48	12.28	12.45	2,456,054	-0.02(-0.13%)
Aug 20, 2002	12.33	12.69	12.33	12.47	4,217,549	+0.18(+1.43%)
Aug 16, 2002	11.87	12.30	11.72	12.29	4,262,722	+0.42(+3.56%)
Aug 15, 2002	11.57	12.03	11.25	11.87	8,100,726	+0.30(+2.60%)
Aug 14, 2002	10.88	11.59	10.79	11.57	5,297,152	+0.62(+5.70%)
Aug 13, 2002	10.94	11.15	10.89	10.95	3,617,398	+0.00(+0.04%)
Aug 12, 2002	11.45	11.46	10.79	10.94	27,366,510	-0.76(-6.47%)
Aug 07, 2002	11.74	11.80	11.58	11.70	3,294,497	-0.05(-0.39%)
Aug 06, 2002	11.80	11.95	11.57	11.74	2,932,638	-0.01(-0.11%)
Aug 05, 2002	11.86	11.96	11.68	11.76	1,937,166	-0.08(-0.71%)
Aug 02, 2002	12.57	12.66	11.76	11.84	2,966,338	-0.79(-6.29%)
Aug 01, 2002	12.64	12.74	12.41	12.64	2,294,006	-0.05(-0.40%)
Jul 31, 2002	12.54	12.75	12.34	12.69	3,777,295	+0.17(+1.34%)
Jul 30, 2002	12.45	12.65	12.41	12.52	2,329,619	+0.10(+0.78%)
Jul 29, 2002	12.18	12.50	12.05	12.42	4,605,939	+0.41(+3.45%)
Jul 26, 2002	11.84	12.13	11.80	12.01	2,947,456	+0.08(+0.67%)
Jul 25, 2002	11.92	12.07	11.71	11.93	2,993,107	-0.18(-1.52%)
Jul 24, 2002	11.61	12.26	11.36	12.11	3,933,846	+0.15(+1.29%)
Jul 23, 2002	11.86	12.07	11.71	11.96	4,384,856	-0.00(-0.04%)
Jul 22, 2002	12.28	12.61	11.76	11.96	4,314,826	-0.36(-2.92%)
Jul 19, 2002	12.49	12.49	12.10	12.32	3,487,855	-0.56(-4.38%)
Jul 17, 2002	12.93	12.97	12.65	12.89	2,937,657	-0.38(-2.84%)
Jul 12, 2002	13.40	13.85	13.18	13.26	2,168,527	-0.13(-1.00%)
Jul 11, 2002	13.47	13.60	12.88	13.40	4,237,387	-0.05(-0.40%)
Jul 10, 2002	13.71	13.72	13.43	13.45	2,798,554	-0.19(-1.38%)
Jul 09, 2002	13.74	14.19	13.70	13.64	4,741,935	-0.11(-0.82%)
Jul 08, 2002	13.68	13.75	13.68	13.75	3,577,962	+0.02(+0.15%)
Jul 05, 2002	13.47	13.81	13.46	13.73	2,062,646	+0.53(+4.03%)
Jul 04, 2002	13.49	13.79	12.89	13.20	5,929,331	+0.00(+0.00%)
Jul 03, 2002	13.49	13.79	12.89	13.20	5,929,331	-0.40(-2.92%)
Jul 02, 2002	14.23	14.39	13.39	13.60	9,815,375	-1.30(-8.71%)
Jul 01, 2002	14.81	15.06	14.81	14.89	3,196,504	+0.17(+1.14%)
Jun 28, 2002	15.36	15.47	14.73	14.73	2,795,925	-0.71(-4.61%)
Jun 27, 2002	14.81	15.54	14.81	15.44	3,476,861	+0.69(+4.68%)
Jun 26, 2002	14.02	14.75	14.02	14.75	4,800,970	+0.11(+0.77%)
Jun 25, 2002	15.27	15.38	14.46	14.64	3,757,696	-0.95(-6.09%)
Jun 21, 2002	15.82	15.86	15.69	15.59	2,264,608	-0.23(-1.45%)
Jun 20, 2002	15.71	15.91	15.61	15.82	2,573,647	+0.15(+0.99%)
Jun 19, 2002	15.52	16.02	15.52	15.66	7,935,332	+0.07(+0.46%)
Jun 18, 2002	15.33	15.62	15.27	15.59	2,040,418	+0.26(+1.66%)
Jun 17, 2002	15.12	15.33	15.08	15.33	1,722,297	+0.17(+1.13%)
Jun 14, 2002	15.36	15.36	15.04	15.16	2,370,728	-0.36(-2.32%)
Jun 12, 2002	15.04	15.52	14.89	15.52	3,889,390	+0.56(+3.78%)
Jun 11, 2002	15.27	15.67	14.89	14.96	3,068,634	-0.31(-2.05%)
Jun 10, 2002	15.31	15.31	14.98	15.27	3,539,481	+0.04(+0.27%)
Jun 07, 2002	15.12	15.51	15.09	15.23	2,242,619	-0.02(-0.14%)
Jun 06, 2002	15.52	15.68	15.17	15.25	3,000,994	-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.