Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	20.22	20.54	20.16	20.16	1,000,644	-0.13(-0.65%)
Aug 29, 2002	20.47	20.47	20.10	20.29	1,879,737	-0.38(-1.85%)
Aug 28, 2002	20.62	20.75	20.47	20.68	1,455,743	-0.01(-0.06%)
Aug 27, 2002	20.82	20.84	20.56	20.69	1,811,464	-0.04(-0.18%)
Aug 26, 2002	20.84	20.91	20.62	20.73	1,526,887	-0.03(-0.12%)
Aug 23, 2002	20.70	21.06	20.69	20.75	111,661	+0.01(+0.06%)
Aug 22, 2002	20.82	21.00	20.62	20.74	2,061,426	+0.01(+0.06%)
Aug 21, 2002	20.91	20.98	20.28	20.73	5,575,883	-0.23(-1.11%)
Aug 20, 2002	21.19	21.31	20.96	20.96	2,280,441	-0.43(-1.99%)
Aug 16, 2002	21.53	21.70	21.35	21.38	1,467,388	-0.26(-1.19%)
Aug 15, 2002	21.94	21.94	21.44	21.64	1,629,935	-0.22(-1.00%)
Aug 14, 2002	21.60	21.94	21.35	21.86	2,218,389	+0.16(+0.72%)
Aug 13, 2002	21.75	22.09	21.64	21.70	1,464,197	-0.05(-0.23%)
Aug 12, 2002	21.61	21.91	21.44	21.75	1,142,773	+0.32(+1.49%)
Aug 07, 2002	21.19	21.51	21.08	21.43	2,085,672	+0.56(+2.70%)
Aug 06, 2002	21.03	21.43	20.87	20.87	2,226,046	-0.16(-0.77%)
Aug 05, 2002	21.19	21.31	21.00	21.03	1,726,920	-0.26(-1.21%)
Aug 02, 2002	21.31	21.68	21.08	21.29	1,824,863	-0.12(-0.56%)
Aug 01, 2002	21.60	21.66	21.36	21.41	3,040,535	-0.18(-0.84%)
Jul 31, 2002	21.38	21.82	21.35	21.59	2,973,379	+0.28(+1.32%)
Jul 30, 2002	21.94	21.94	21.10	21.31	2,869,853	-0.63(-2.89%)
Jul 29, 2002	21.10	22.34	21.10	21.94	4,608,897	+1.04(+4.98%)
Jul 26, 2002	21.29	21.29	20.56	20.90	2,549,864	-0.21(-1.01%)
Jul 25, 2002	20.53	21.18	20.27	21.11	4,588,479	+1.46(+7.43%)
Jul 24, 2002	18.43	19.68	18.40	19.65	2,265,447	+0.80(+4.26%)
Jul 23, 2002	18.87	19.18	18.62	18.85	2,526,734	+0.04(+0.23%)
Jul 22, 2002	19.36	19.65	18.56	18.81	2,403,109	-0.55(-2.85%)
Jul 19, 2002	19.97	19.97	19.18	19.36	2,294,160	-1.16(-5.65%)
Jul 17, 2002	20.46	21.09	20.18	20.52	1,543,796	-0.03(-0.12%)
Jul 12, 2002	20.99	21.45	20.31	20.54	1,901,431	-0.45(-2.15%)
Jul 11, 2002	20.50	21.06	20.32	20.99	3,618,621	+0.31(+1.52%)
Jul 10, 2002	20.85	21.04	20.46	20.68	2,375,991	-0.33(-1.55%)
Jul 09, 2002	21.70	21.70	21.01	21.01	2,369,930	-0.70(-3.21%)
Jul 08, 2002	21.94	22.00	21.53	21.70	2,693,588	-0.36(-1.62%)
Jul 05, 2002	21.57	22.10	21.53	22.06	1,418,257	+0.50(+2.30%)
Jul 04, 2002	22.00	22.04	21.19	21.57	3,848,005	+0.00(+0.00%)
Jul 03, 2002	22.00	22.04	21.19	21.57	3,848,005	-0.67(-3.02%)
Jul 02, 2002	22.49	22.63	22.24	22.24	1,810,188	-0.10(-0.45%)
Jul 01, 2002	22.35	22.54	22.25	22.34	1,636,475	-0.14(-0.64%)
Jun 28, 2002	22.67	22.73	22.38	22.48	3,044,364	-0.33(-1.43%)
Jun 27, 2002	22.29	22.81	22.15	22.81	2,561,668	+0.52(+2.33%)
Jun 26, 2002	22.35	22.37	21.97	22.29	1,880,694	-0.06(-0.28%)
Jun 25, 2002	22.25	22.58	22.25	22.35	1,966,833	-0.31(-1.38%)
Jun 21, 2002	22.61	22.79	22.57	22.66	2,634,088	-0.05(-0.22%)
Jun 20, 2002	22.47	22.94	22.47	22.71	47,854	+0.24(+1.06%)
Jun 19, 2002	22.52	22.62	22.29	22.47	2,080,089	-0.05(-0.22%)
Jun 18, 2002	22.39	22.65	22.34	22.52	1,945,457	+0.13(+0.59%)
Jun 17, 2002	21.94	22.44	21.88	22.39	1,909,726	+0.59(+2.70%)
Jun 14, 2002	21.60	21.92	21.36	21.80	1,951,998	+0.08(+0.35%)
Jun 12, 2002	21.97	22.00	21.63	21.73	1,998,417	-0.16(-0.72%)
Jun 11, 2002	21.94	22.09	21.82	21.88	16,908,702	-0.13(-0.57%)
Jun 10, 2002	22.25	22.28	21.89	22.01	3,830,459	-0.18(-0.82%)
Jun 07, 2002	22.22	22.38	22.12	22.19	2,800,942	-0.03(-0.14%)
Jun 06, 2002	23.02	23.08	22.22	22.22	1,370,242	-0.87(-3.75%)

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.