Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	15.70	15.94	15.64	15.78	22,343,500	+0.08(+0.53%)
Aug 29, 2002	15.54	15.85	15.50	15.70	28,631,698	-0.06(-0.37%)
Aug 28, 2002	15.58	15.79	15.57	15.76	25,612,306	+0.08(+0.53%)
Aug 27, 2002	15.76	15.76	15.36	15.68	28,867,218	-0.08(-0.52%)
Aug 26, 2002	15.67	15.83	15.38	15.76	27,247,048	+0.06(+0.39%)
Aug 23, 2002	15.85	15.91	15.60	15.70	22,338,078	-0.31(-1.95%)
Aug 22, 2002	15.94	16.06	15.74	16.01	25,558,764	+0.05(+0.30%)
Aug 21, 2002	15.94	16.02	15.57	15.96	30,230,180	+0.09(+0.58%)
Aug 20, 2002	15.96	16.10	15.67	15.87	28,464,632	-0.27(-1.66%)
Aug 19, 2002	15.64	16.17	15.56	16.14	37,445,884	+0.27(+1.67%)
Aug 16, 2002	16.01	16.16	15.82	15.87	31,322,380	-0.27(-1.68%)
Aug 15, 2002	15.65	16.17	15.64	16.14	47,294,320	+0.62(+3.97%)
Aug 14, 2002	14.56	15.61	14.50	15.53	50,686,136	+1.15(+8.03%)
Aug 13, 2002	14.29	14.95	14.00	14.37	48,968,032	+0.09(+0.62%)
Aug 12, 2002	14.22	14.44	14.06	14.29	24,534,340	-0.23(-1.61%)
Aug 09, 2002	14.36	14.63	14.20	14.52	33,860,228	+0.00(+0.02%)
Aug 08, 2002	14.33	14.56	13.72	14.52	45,804,616	+0.24(+1.67%)
Aug 07, 2002	14.31	14.31	13.84	14.28	32,813,098	+0.32(+2.33%)
Aug 06, 2002	14.13	14.31	13.69	13.95	34,939,212	+0.50(+3.68%)
Aug 05, 2002	13.60	13.85	13.44	13.46	28,540,202	-0.15(-1.08%)
Aug 02, 2002	13.93	13.99	13.34	13.60	33,499,324	-0.38(-2.74%)
Aug 01, 2002	14.46	14.51	13.82	13.99	43,476,196	-0.53(-3.62%)
Jul 31, 2002	14.55	14.55	13.97	14.51	43,114,276	+0.02(+0.12%)
Jul 30, 2002	14.47	14.67	14.31	14.49	34,234,008	-0.12(-0.83%)
Jul 29, 2002	14.22	14.65	14.05	14.62	37,227,308	+0.40(+2.80%)
Jul 26, 2002	13.87	14.24	13.57	14.22	30,779,838	+0.35(+2.51%)
Jul 25, 2002	14.08	14.19	13.28	13.87	48,974,132	-0.28(-1.96%)
Jul 24, 2002	13.07	14.20	12.90	14.15	64,346,260	+0.84(+6.30%)
Jul 23, 2002	13.28	13.84	13.21	13.31	51,805,448	+0.15(+1.12%)
Jul 22, 2002	13.65	13.93	12.98	13.16	57,047,192	-0.56(-4.09%)
Jul 19, 2002	13.93	14.08	13.46	13.72	44,661,584	-0.27(-1.92%)
Jul 18, 2002	14.28	14.62	13.99	13.99	40,731,972	-0.25(-1.74%)
Jul 17, 2002	15.05	15.19	14.02	14.24	63,543,120	-0.48(-3.27%)
Jul 16, 2002	15.42	15.51	14.72	14.72	49,129,336	-1.05(-6.66%)
Jul 15, 2002	15.46	15.78	14.78	15.77	43,049,888	+0.17(+1.12%)
Jul 12, 2002	15.91	15.96	15.52	15.60	30,225,436	-0.39(-2.45%)
Jul 11, 2002	15.87	16.23	15.64	15.99	43,618,860	+0.12(+0.78%)
Jul 10, 2002	16.16	16.41	15.80	15.86	30,377,592	-0.26(-1.63%)
Jul 09, 2002	16.42	16.55	16.08	16.13	27,230,442	-0.28(-1.71%)
Jul 08, 2002	16.57	16.73	16.28	16.41	25,889,508	-0.12(-0.71%)
Jul 05, 2002	16.36	16.53	16.30	16.53	10,904,038	+0.28(+1.74%)
Jul 04, 2002	15.73	16.26	15.73	16.24	24,545,522	+0.00(+0.00%)
Jul 03, 2002	15.73	16.26	15.73	16.24	24,545,522	+0.48(+3.03%)
Jul 02, 2002	16.06	16.21	15.73	15.76	34,540,016	-0.29(-1.80%)
Jul 01, 2002	16.32	16.48	16.05	16.05	34,508,500	-0.18(-1.11%)
Jun 28, 2002	16.82	17.05	16.23	16.23	52,183,296	-0.79(-4.66%)
Jun 27, 2002	16.47	17.03	16.24	17.03	28,982,096	+0.61(+3.74%)
Jun 26, 2002	16.02	16.67	15.86	16.41	36,978,572	+0.15(+0.94%)
Jun 25, 2002	16.53	16.89	16.24	16.26	29,300,980	-0.19(-1.17%)
Jun 24, 2002	16.24	16.63	16.00	16.45	37,238,828	+0.23(+1.40%)
Jun 21, 2002	16.38	16.67	16.20	16.22	51,137,180	-0.45(-2.69%)
Jun 20, 2002	16.92	17.09	16.58	16.67	24,276,792	-0.27(-1.59%)
Jun 19, 2002	17.12	17.34	16.81	16.94	25,739,046	-0.34(-1.95%)
Jun 18, 2002	17.21	17.38	17.09	17.28	23,711,546	+0.07(+0.41%)
Jun 17, 2002	16.85	17.25	16.73	17.21	29,251,164	+0.40(+2.39%)
Jun 14, 2002	16.66	16.83	16.30	16.81	35,620,692	+0.13(+0.80%)
Jun 13, 2002	17.04	17.04	16.60	16.67	32,271,234	-0.53(-3.09%)
Jun 12, 2002	16.69	17.20	16.60	17.20	35,791,488	+0.55(+3.28%)
Jun 11, 2002	16.78	17.01	16.64	16.66	38,712,264	+0.01(+0.09%)
Jun 10, 2002	16.26	16.70	16.25	16.64	29,004,802	+0.58(+3.62%)
Jun 07, 2002	15.89	16.15	15.86	16.06	26,869,200	+0.10(+0.61%)
Jun 06, 2002	16.22	16.22	15.94	15.96	25,600,784	-0.25(-1.56%)
Jun 05, 2002	16.22	16.46	16.09	16.22	34,161,828	+0.28(+1.78%)
Jun 04, 2002	15.64	15.94	15.34	15.94	46,703,656	+0.25(+1.60%)

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.