Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	15.25	15.56	14.79	14.79	98,200	-0.46(-3.02%)
Aug 29, 2002	15.00	15.30	14.80	15.25	200,200	+0.15(+0.99%)
Aug 28, 2002	15.27	15.27	15.00	15.10	261,400	-0.21(-1.37%)
Aug 27, 2002	16.30	16.35	15.30	15.31	92,800	-0.91(-5.61%)
Aug 26, 2002	15.57	16.40	15.55	16.22	229,600	+0.75(+4.85%)
Aug 23, 2002	15.96	15.96	15.47	15.47	159,600	-0.52(-3.25%)
Aug 22, 2002	16.20	16.35	15.84	15.99	368,500	-0.17(-1.05%)
Aug 21, 2002	15.48	16.30	15.00	16.16	469,200	+0.43(+2.73%)
Aug 20, 2002	16.05	16.20	15.58	15.73	190,700	-0.07(-0.44%)
Aug 16, 2002	15.80	16.02	15.64	15.80	236,000	+0.00(+0.00%)
Aug 15, 2002	15.42	15.97	15.41	15.80	385,100	+0.63(+4.15%)
Aug 14, 2002	14.85	15.40	14.75	15.17	320,600	+0.35(+2.36%)
Aug 13, 2002	14.18	15.08	14.10	14.82	224,000	+0.62(+4.37%)
Aug 12, 2002	14.25	14.38	14.05	14.20	108,200	-0.10(-0.70%)
Aug 07, 2002	14.10	14.35	13.80	14.30	379,700	+0.29(+2.07%)
Aug 06, 2002	13.88	14.34	13.85	14.01	459,900	+0.30(+2.19%)
Aug 05, 2002	13.70	13.87	13.20	13.71	324,900	+0.16(+1.18%)
Aug 02, 2002	14.40	14.40	13.10	13.55	666,800	-0.85(-5.90%)
Aug 01, 2002	15.16	15.40	14.21	14.40	825,500	-0.75(-4.95%)
Jul 31, 2002	16.00	21.28	15.00	15.15	2,564,900	-6.78(-30.92%)
Jul 29, 2002	21.05	21.96	21.05	21.93	132,600	+1.03(+4.93%)
Jul 26, 2002	20.10	21.00	20.06	20.90	225,600	+0.80(+3.98%)
Jul 25, 2002	19.20	20.24	19.10	20.10	485,200	+0.90(+4.69%)
Jul 24, 2002	18.45	19.53	17.93	19.20	314,800	+0.97(+5.32%)
Jul 23, 2002	19.50	19.55	18.23	18.23	258,500	-1.27(-6.51%)
Jul 22, 2002	19.70	20.20	19.45	19.50	105,900	-0.12(-0.61%)
Jul 19, 2002	19.60	20.01	19.40	19.62	200,100	-0.63(-3.11%)
Jul 17, 2002	21.55	22.01	20.10	20.25	431,400	-1.93(-8.70%)
Jul 12, 2002	23.05	23.16	22.18	22.18	243,000	-0.87(-3.77%)
Jul 11, 2002	22.95	23.49	22.84	23.05	269,400	+0.15(+0.66%)
Jul 10, 2002	24.00	24.25	22.83	22.90	179,200	-1.00(-4.18%)
Jul 09, 2002	23.80	23.90	23.80	23.90	142,400	+0.10(+0.42%)
Jul 08, 2002	23.95	23.95	23.80	23.80	67,800	-0.17(-0.71%)
Jul 05, 2002	22.97	23.97	22.97	23.97	40,400	+1.03(+4.49%)
Jul 04, 2002	22.96	23.24	22.84	22.94	108,800	+0.00(+0.00%)
Jul 03, 2002	22.96	23.24	22.84	22.94	108,800	-0.01(-0.04%)
Jul 02, 2002	23.97	23.97	22.93	22.95	150,200	-0.98(-4.10%)
Jul 01, 2002	24.50	24.90	23.89	23.93	187,200	-0.42(-1.72%)
Jun 28, 2002	24.55	25.40	24.35	24.35	254,200	-0.15(-0.61%)
Jun 27, 2002	23.92	24.80	23.89	24.50	149,600	+0.53(+2.21%)
Jun 26, 2002	24.10	24.23	23.90	23.97	77,300	-0.06(-0.25%)
Jun 25, 2002	24.50	24.60	24.00	24.03	157,400	-0.52(-2.12%)
Jun 21, 2002	24.82	25.10	24.67	24.55	112,300	-0.12(-0.49%)
Jun 20, 2002	24.85	25.29	24.67	24.67	112,000	-0.14(-0.56%)
Jun 19, 2002	24.90	25.37	24.81	24.81	88,300	-0.16(-0.64%)
Jun 18, 2002	25.30	25.45	24.97	24.97	105,400	-0.33(-1.30%)
Jun 17, 2002	24.56	25.40	24.56	25.30	81,300	+0.78(+3.18%)
Jun 14, 2002	24.43	24.82	24.10	24.52	111,600	-0.49(-1.96%)
Jun 12, 2002	24.55	25.01	24.55	25.01	100,000	+0.40(+1.63%)
Jun 11, 2002	24.58	24.66	24.53	24.61	103,400	+0.13(+0.53%)
Jun 10, 2002	24.15	24.92	24.12	24.48	167,400	+0.53(+2.21%)
Jun 07, 2002	23.90	24.44	23.64	23.95	130,000	-0.15(-0.62%)
Jun 06, 2002	23.80	24.25	23.75	24.10	150,900	+0.34(+1.43%)

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.