Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	16.35	16.73	16.35	16.52	1,592,950	+0.02(+0.13%)
Aug 29, 2002	15.94	16.62	15.58	16.50	3,084,608	+0.38(+2.34%)
Aug 28, 2002	16.05	16.48	15.96	16.12	3,276,706	+0.07(+0.45%)
Aug 27, 2002	16.88	16.88	16.04	16.05	2,353,063	-0.98(-5.74%)
Aug 26, 2002	17.04	17.21	16.55	17.03	579,606	+0.04(+0.21%)
Aug 23, 2002	17.57	17.57	16.89	16.99	938,685	-0.75(-4.25%)
Aug 22, 2002	17.72	17.83	17.39	17.75	904,737	-0.14(-0.77%)
Aug 21, 2002	17.43	17.88	17.03	17.88	2,160,551	+0.43(+2.45%)
Aug 20, 2002	17.72	17.72	17.07	17.46	1,275,133	-0.18(-1.03%)
Aug 16, 2002	18.04	18.05	17.39	17.64	2,825,442	-0.61(-3.34%)
Aug 15, 2002	18.04	18.51	17.75	18.25	3,063,356	+0.66(+3.75%)
Aug 14, 2002	16.20	17.59	16.20	17.59	4,609,663	+1.69(+10.62%)
Aug 13, 2002	15.21	16.45	14.93	15.90	3,243,724	+0.61(+3.98%)
Aug 12, 2002	15.29	15.49	14.89	15.29	1,888,550	+0.31(+2.08%)
Aug 07, 2002	15.35	15.75	14.27	14.98	2,384,389	+0.07(+0.44%)
Aug 06, 2002	14.35	15.16	14.35	14.91	2,280,060	+0.93(+6.69%)
Aug 05, 2002	14.99	15.35	13.94	13.98	855,609	-0.88(-5.95%)
Aug 02, 2002	15.25	15.33	14.35	14.86	2,176,007	-0.70(-4.52%)
Aug 01, 2002	16.05	16.09	15.04	15.57	3,256,834	-0.81(-4.96%)
Jul 31, 2002	17.75	17.76	15.63	16.38	5,282,144	-1.76(-9.71%)
Jul 30, 2002	18.56	18.84	17.54	18.14	1,622,345	-0.41(-2.23%)
Jul 29, 2002	17.91	18.77	17.72	18.55	2,563,653	+1.23(+7.11%)
Jul 26, 2002	16.31	17.39	16.30	17.32	2,713,384	+0.98(+5.99%)
Jul 25, 2002	16.56	16.88	15.94	16.34	2,636,794	-0.14(-0.88%)
Jul 24, 2002	14.85	16.59	14.34	16.49	3,370,409	+1.27(+8.33%)
Jul 23, 2002	15.72	16.41	15.21	15.22	2,462,636	-0.58(-3.67%)
Jul 22, 2002	16.88	17.03	15.23	15.80	1,941,956	-1.23(-7.23%)
Jul 19, 2002	16.67	17.19	16.38	17.03	1,856,671	+0.36(+2.17%)
Jul 17, 2002	17.28	17.64	15.43	16.67	2,601,189	-1.73(-9.41%)
Jul 12, 2002	18.91	19.55	18.26	18.40	2,232,311	-0.15(-0.82%)
Jul 11, 2002	18.13	18.93	17.90	18.55	2,513,420	+0.43(+2.36%)
Jul 10, 2002	18.78	18.95	17.64	18.12	1,826,449	-0.91(-4.76%)
Jul 09, 2002	18.55	19.64	18.55	19.03	3,009,812	+0.64(+3.47%)
Jul 08, 2002	18.26	18.57	17.93	18.39	1,660,847	+0.01(+0.08%)
Jul 05, 2002	17.79	18.56	17.79	18.38	684,211	+1.07(+6.20%)
Jul 04, 2002	17.04	17.48	16.59	17.30	2,164,829	+0.00(+0.00%)
Jul 03, 2002	17.04	17.48	16.59	17.30	2,159,171	+0.16(+0.93%)
Jul 02, 2002	16.88	17.43	16.60	17.14	2,414,749	+0.26(+1.54%)
Jul 01, 2002	17.54	17.62	16.85	16.88	1,603,301	-0.59(-3.40%)
Jun 28, 2002	17.57	18.01	17.48	17.48	1,743,234	-0.08(-0.45%)
Jun 27, 2002	17.75	17.97	16.88	17.56	1,432,731	+0.45(+2.63%)
Jun 26, 2002	16.50	17.46	16.50	17.11	1,642,217	-0.28(-1.58%)
Jun 25, 2002	17.75	18.30	17.29	17.38	1,138,374	-0.33(-1.88%)
Jun 21, 2002	17.87	18.42	17.70	17.72	905,289	-0.14(-0.81%)
Jun 20, 2002	18.66	18.73	17.86	17.86	1,333,370	-0.77(-4.12%)
Jun 19, 2002	18.59	19.06	18.59	18.63	1,234,837	+0.04(+0.19%)
Jun 18, 2002	18.91	19.42	18.51	18.59	1,148,724	-0.29(-1.54%)
Jun 17, 2002	18.66	19.14	18.63	18.88	1,291,969	+0.41(+2.20%)
Jun 14, 2002	18.17	18.59	17.68	18.48	1,444,737	-0.97(-4.99%)
Jun 12, 2002	19.60	19.94	19.25	19.45	992,506	-0.10(-0.52%)
Jun 11, 2002	20.36	20.91	19.49	19.55	1,049,087	-0.28(-1.39%)
Jun 10, 2002	19.57	20.25	19.57	19.83	1,403,198	+0.28(+1.41%)
Jun 07, 2002	18.70	19.74	18.70	19.55	1,767,384	+0.14(+0.71%)
Jun 06, 2002	20.10	20.11	18.99	19.41	2,860,632	-0.93(-4.59%)

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.