Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	13.77	13.95	13.71	13.85	97,500	-0.02(-0.14%)
Aug 29, 2002	13.77	13.99	13.76	13.87	261,900	-0.04(-0.29%)
Aug 28, 2002	14.05	14.05	13.85	13.91	143,700	-0.13(-0.93%)
Aug 27, 2002	14.28	14.29	14.01	14.04	355,800	-0.34(-2.36%)
Aug 26, 2002	14.19	14.38	14.19	14.38	120,000	+0.29(+2.06%)
Aug 23, 2002	14.15	14.37	14.07	14.09	332,500	-0.61(-4.15%)
Aug 22, 2002	14.85	14.85	14.62	14.70	211,300	-0.05(-0.34%)
Aug 21, 2002	14.80	14.83	14.70	14.75	134,300	+0.19(+1.30%)
Aug 20, 2002	14.73	14.75	14.55	14.56	363,000	-0.12(-0.82%)
Aug 16, 2002	14.57	14.69	14.55	14.68	176,300	+0.03(+0.20%)
Aug 15, 2002	14.70	14.75	14.60	14.65	153,600	+0.21(+1.45%)
Aug 14, 2002	13.95	14.45	13.95	14.44	133,000	+0.34(+2.41%)
Aug 13, 2002	14.00	14.28	14.00	14.10	218,200	+0.35(+2.55%)
Aug 12, 2002	13.90	13.90	13.75	13.75	10,000	+0.03(+0.22%)
Aug 07, 2002	13.80	13.85	13.51	13.72	198,800	+0.26(+1.93%)
Aug 06, 2002	13.37	13.58	13.35	13.46	348,300	+0.19(+1.43%)
Aug 05, 2002	13.34	13.42	13.26	13.27	82,300	-0.17(-1.26%)
Aug 02, 2002	13.77	13.82	13.44	13.44	129,100	-0.23(-1.68%)
Aug 01, 2002	13.79	13.85	13.65	13.67	296,100	-0.08(-0.58%)
Jul 31, 2002	13.72	13.76	13.60	13.75	332,500	+0.19(+1.40%)
Jul 30, 2002	13.40	13.69	13.35	13.56	131,000	+0.11(+0.82%)
Jul 29, 2002	13.20	13.60	13.19	13.45	520,500	+0.44(+3.38%)
Jul 26, 2002	12.90	13.05	12.75	13.01	250,700	+0.11(+0.85%)
Jul 25, 2002	13.25	13.40	12.90	12.90	439,800	-0.91(-6.59%)
Jul 24, 2002	12.97	13.81	12.97	13.81	1,087,900	+0.18(+1.32%)
Jul 23, 2002	14.08	14.08	13.61	13.63	456,600	+0.09(+0.66%)
Jul 22, 2002	13.75	13.81	13.42	13.54	654,800	-0.46(-3.29%)
Jul 19, 2002	14.20	14.35	14.00	14.00	209,500	-0.53(-3.65%)
Jul 17, 2002	14.47	14.65	14.40	14.53	388,800	-0.17(-1.16%)
Jul 12, 2002	14.93	14.93	14.65	14.70	306,100	-0.32(-2.13%)
Jul 11, 2002	14.52	15.02	14.52	15.02	207,800	+0.35(+2.39%)
Jul 10, 2002	14.82	14.85	14.55	14.67	290,400	-0.23(-1.54%)
Jul 09, 2002	14.80	14.90	14.80	14.90	345,500	+0.14(+0.95%)
Jul 08, 2002	15.23	15.23	14.76	14.76	304,700	-0.49(-3.21%)
Jul 05, 2002	14.98	15.39	14.98	15.25	273,900	+0.75(+5.17%)
Jul 04, 2002	14.60	14.65	14.36	14.50	547,500	+0.00(+0.00%)
Jul 03, 2002	14.60	14.65	14.36	14.50	547,500	+0.20(+1.40%)
Jul 02, 2002	14.37	14.46	14.22	14.30	317,200	-0.35(-2.39%)
Jul 01, 2002	14.55	14.85	14.55	14.65	428,700	+0.03(+0.21%)
Jun 28, 2002	14.68	14.88	14.60	14.62	218,800	-0.08(-0.54%)
Jun 27, 2002	14.40	14.70	14.40	14.70	475,200	+0.45(+3.16%)
Jun 26, 2002	14.30	14.41	14.10	14.25	605,200	-0.31(-2.13%)
Jun 25, 2002	14.61	14.88	14.55	14.56	327,300	+0.10(+0.69%)
Jun 21, 2002	14.58	14.65	14.45	14.46	482,800	-0.29(-1.97%)
Jun 20, 2002	14.80	14.90	14.75	14.75	170,000	+0.05(+0.34%)
Jun 19, 2002	14.80	14.81	14.65	14.70	489,500	-0.38(-2.52%)
Jun 18, 2002	15.28	15.28	15.08	15.08	98,700	-0.27(-1.76%)
Jun 17, 2002	15.25	15.38	15.20	15.35	177,900	+0.18(+1.19%)
Jun 14, 2002	14.97	15.20	14.94	15.17	433,300	-0.18(-1.17%)
Jun 12, 2002	15.40	15.40	15.15	15.35	266,600	-0.20(-1.29%)
Jun 11, 2002	15.80	15.83	15.55	15.55	387,700	-0.27(-1.71%)
Jun 10, 2002	15.65	15.90	15.65	15.82	232,900	+0.27(+1.74%)
Jun 07, 2002	15.30	15.64	15.30	15.55	191,300	-0.16(-1.02%)
Jun 06, 2002	15.90	15.95	15.70	15.71	258,300	-0.29(-1.81%)

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.