Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	14.84	15.14	14.80	14.98	1,271,814	+0.15(+1.04%)
Aug 29, 2002	14.78	14.97	14.65	14.82	1,125,608	-0.04(-0.27%)
Aug 28, 2002	15.14	15.14	14.77	14.86	1,522,582	-0.28(-1.83%)
Aug 27, 2002	15.02	15.27	15.02	15.14	2,444,161	+0.17(+1.16%)
Aug 26, 2002	15.01	15.04	14.84	14.97	20,343,040	+0.04(+0.29%)
Aug 23, 2002	15.24	15.25	14.90	14.92	1,069,582	-0.31(-2.06%)
Aug 22, 2002	15.13	15.27	15.04	15.24	1,172,945	+0.09(+0.62%)
Aug 21, 2002	15.10	15.15	14.94	15.14	1,317,054	+0.14(+0.96%)
Aug 20, 2002	15.37	15.37	14.99	15.00	1,092,652	+0.03(+0.22%)
Aug 16, 2002	15.00	15.14	14.82	14.97	1,826,978	-0.04(-0.24%)
Aug 15, 2002	15.52	15.57	14.88	15.00	3,120,964	-0.35(-2.28%)
Aug 14, 2002	14.97	15.41	14.40	15.35	2,347,688	+0.38(+2.56%)
Aug 13, 2002	15.15	15.39	14.97	14.97	2,180,510	-0.19(-1.23%)
Aug 12, 2002	15.39	15.39	15.04	15.16	1,263,725	+0.29(+1.95%)
Aug 07, 2002	14.39	14.88	14.26	14.87	1,811,699	+0.51(+3.56%)
Aug 06, 2002	13.86	14.49	13.86	14.36	2,276,982	+0.67(+4.88%)
Aug 05, 2002	14.08	14.34	13.64	13.69	1,881,207	-0.32(-2.31%)
Aug 02, 2002	14.75	14.79	13.80	14.01	1,737,098	-0.73(-4.98%)
Aug 01, 2002	14.74	15.02	14.66	14.75	2,586,472	-0.05(-0.32%)
Jul 31, 2002	14.49	14.89	14.29	14.79	1,450,977	+0.30(+2.10%)
Jul 30, 2002	15.05	15.05	14.35	14.49	1,541,756	-0.56(-3.70%)
Jul 29, 2002	14.57	15.07	14.42	15.05	2,193,992	+0.81(+5.67%)
Jul 26, 2002	14.65	14.69	13.92	14.24	2,302,448	-0.34(-2.34%)
Jul 25, 2002	14.17	14.69	14.10	14.58	2,992,734	+0.41(+2.90%)
Jul 24, 2002	12.80	14.22	12.71	14.17	2,641,599	+1.37(+10.66%)
Jul 23, 2002	12.77	13.32	12.75	12.80	1,886,599	+0.04(+0.31%)
Jul 22, 2002	13.26	13.43	12.63	12.76	2,163,133	-0.49(-3.73%)
Jul 19, 2002	13.88	13.90	13.22	13.26	1,260,429	-0.66(-4.75%)
Jul 17, 2002	14.02	14.45	13.92	13.92	2,130,476	-0.68(-4.66%)
Jul 12, 2002	14.66	14.82	14.49	14.60	1,110,628	+0.02(+0.14%)
Jul 11, 2002	14.85	14.85	14.30	14.58	2,009,137	-0.34(-2.26%)
Jul 10, 2002	15.50	15.52	14.92	14.92	1,556,437	-0.53(-3.41%)
Jul 09, 2002	15.71	15.71	15.44	15.44	800,838	-0.40(-2.51%)
Jul 08, 2002	16.02	16.07	15.79	15.84	969,515	-0.12(-0.73%)
Jul 05, 2002	15.36	16.22	15.36	15.96	719,047	+0.62(+4.05%)
Jul 04, 2002	15.37	15.60	15.08	15.34	2,247,022	+0.00(+0.00%)
Jul 03, 2002	15.37	15.60	15.08	15.34	1,107,033	-0.02(-0.13%)
Jul 02, 2002	15.68	15.68	15.32	15.36	1,462,362	-0.33(-2.11%)
Jul 01, 2002	15.50	15.76	15.44	15.69	1,257,733	+0.03(+0.21%)
Jun 28, 2002	15.60	15.89	15.50	15.65	1,472,249	+0.10(+0.64%)
Jun 27, 2002	15.25	15.63	15.25	15.55	1,109,429	+0.34(+2.22%)
Jun 26, 2002	15.19	15.22	14.96	15.22	1,486,330	+0.03(+0.20%)
Jun 25, 2002	15.10	15.52	15.10	15.19	952,437	+0.17(+1.11%)
Jun 21, 2002	15.15	15.29	14.99	15.02	2,666,466	-0.21(-1.38%)
Jun 20, 2002	15.12	15.39	15.12	15.23	749,606	+0.04(+0.29%)
Jun 19, 2002	15.27	15.45	15.09	15.19	904,201	-0.15(-0.98%)
Jun 18, 2002	15.35	15.39	15.18	15.34	1,077,372	-0.03(-0.17%)
Jun 17, 2002	14.80	15.38	14.70	15.36	1,204,403	+0.59(+3.98%)
Jun 14, 2002	15.03	15.04	14.49	14.78	2,045,389	-0.43(-2.85%)
Jun 12, 2002	14.95	15.21	14.86	15.21	2,315,331	-0.02(-0.11%)
Jun 11, 2002	15.55	15.67	15.19	15.23	1,314,358	-0.26(-1.68%)
Jun 10, 2002	15.35	15.59	15.32	15.49	974,608	+0.13(+0.87%)
Jun 07, 2002	15.12	15.43	15.09	15.35	1,067,185	+0.24(+1.57%)
Jun 06, 2002	15.36	15.42	15.09	15.12	1,260,429	-0.24(-1.54%)

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.