Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	20.54	20.84	20.29	20.73	6,066,967	+0.31(+1.50%)
Aug 29, 2002	19.95	20.46	19.91	20.42	6,117,829	+0.72(+3.66%)
Aug 28, 2002	19.90	20.01	19.47	19.70	4,423,724	-0.20(-0.99%)
Aug 27, 2002	19.13	20.18	19.13	19.90	7,336,034	+0.39(+1.98%)
Aug 26, 2002	18.54	19.64	18.48	19.51	4,415,752	+1.22(+6.68%)
Aug 23, 2002	18.59	18.89	18.29	18.29	2,698,690	-0.33(-1.80%)
Aug 22, 2002	18.18	18.73	18.08	18.62	5,072,141	+0.31(+1.71%)
Aug 21, 2002	18.55	18.62	18.01	18.31	6,291,858	-0.54(-2.86%)
Aug 20, 2002	18.70	19.06	18.51	18.85	5,668,185	-0.65(-3.32%)
Aug 16, 2002	19.47	19.82	19.46	19.50	3,734,068	-0.15(-0.74%)
Aug 15, 2002	19.07	19.71	18.91	19.64	5,269,815	+0.55(+2.86%)
Aug 14, 2002	19.75	19.91	18.89	19.10	4,989,938	-0.53(-2.71%)
Aug 13, 2002	19.46	19.82	19.31	19.63	3,665,886	+0.12(+0.60%)
Aug 12, 2002	19.82	19.87	19.26	19.51	4,476,236	+0.89(+4.77%)
Aug 07, 2002	18.62	19.10	18.19	18.62	5,911,908	+0.47(+2.61%)
Aug 06, 2002	17.50	18.15	17.28	18.15	5,237,648	+0.65(+3.74%)
Aug 05, 2002	18.91	19.02	17.45	17.50	7,346,206	-1.05(-5.65%)
Aug 02, 2002	18.19	18.63	17.93	18.54	5,878,779	+0.36(+2.00%)
Aug 01, 2002	17.28	18.18	17.17	18.18	4,532,596	+0.43(+2.42%)
Jul 31, 2002	17.97	18.00	17.44	17.75	7,116,916	+0.29(+1.67%)
Jul 30, 2002	17.82	18.15	17.28	17.46	7,520,785	+0.33(+1.95%)
Jul 29, 2002	16.19	17.17	16.16	17.12	5,758,224	+0.97(+5.99%)
Jul 26, 2002	16.51	16.51	15.63	16.16	8,620,222	-0.76(-4.51%)
Jul 25, 2002	17.46	17.60	16.74	16.92	5,706,262	-0.72(-4.08%)
Jul 24, 2002	15.13	17.64	15.13	17.64	10,836,551	+1.29(+7.87%)
Jul 23, 2002	18.22	18.25	16.30	16.35	14,137,884	-2.20(-11.84%)
Jul 22, 2002	19.28	19.39	18.33	18.55	6,918,006	-0.70(-3.63%)
Jul 19, 2002	19.55	20.44	18.93	19.25	11,283,034	-0.35(-1.78%)
Jul 17, 2002	19.10	19.86	19.07	19.60	5,527,422	-1.16(-5.61%)
Jul 12, 2002	20.40	20.84	20.01	20.76	5,655,126	+0.36(+1.75%)
Jul 11, 2002	21.01	21.10	20.28	20.41	7,731,380	-0.60(-2.87%)
Jul 10, 2002	20.82	21.09	20.04	21.01	9,733,129	+0.19(+0.91%)
Jul 09, 2002	19.58	20.84	19.63	20.82	7,826,780	+1.24(+6.35%)
Jul 08, 2002	18.51	19.69	18.63	19.58	5,389,133	+1.07(+5.78%)
Jul 05, 2002	18.73	18.91	18.48	18.51	2,685,081	-0.41(-2.15%)
Jul 04, 2002	18.77	19.10	18.55	18.91	5,934,865	+0.00(+0.00%)
Jul 03, 2002	18.77	19.10	18.55	18.91	5,933,765	+0.36(+1.96%)
Jul 02, 2002	19.71	19.79	18.55	18.55	7,743,339	-1.21(-6.15%)
Jul 01, 2002	19.09	19.82	18.94	19.77	7,761,072	+0.61(+3.19%)
Jun 28, 2002	19.32	19.46	19.02	19.15	9,250,081	-0.35(-1.79%)
Jun 27, 2002	19.86	20.19	19.17	19.50	10,226,212	-0.86(-4.22%)
Jun 26, 2002	21.26	21.46	20.26	20.36	10,828,853	-0.44(-2.13%)
Jun 25, 2002	20.56	21.02	20.12	20.81	541,415,168	+0.00(+0.00%)
Jun 21, 2002	21.10	21.33	20.56	20.81	7,856,747	-0.36(-1.68%)
Jun 20, 2002	20.51	21.20	20.46	21.16	7,146,471	+0.78(+3.82%)
Jun 19, 2002	21.08	21.09	20.30	20.38	5,393,944	-0.22(-1.06%)
Jun 18, 2002	20.09	20.63	19.87	20.60	6,681,019	+0.60(+2.98%)
Jun 17, 2002	20.67	20.72	20.01	20.01	6,225,326	-1.06(-5.04%)
Jun 14, 2002	20.62	21.34	20.62	21.07	7,583,469	+0.52(+2.51%)
Jun 12, 2002	21.17	21.30	20.51	20.55	7,915,994	-0.55(-2.59%)
Jun 11, 2002	20.19	21.27	20.09	21.10	10,451,240	+0.65(+3.20%)
Jun 10, 2002	20.67	21.06	20.39	20.44	10,032,938	-0.44(-2.09%)
Jun 07, 2002	22.69	22.91	20.87	20.88	12,424,809	-1.67(-7.42%)
Jun 06, 2002	22.70	23.21	22.45	22.55	8,191,472	-0.15(-0.64%)

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.