Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	16.85	16.91	16.66	16.77	1,472,382	-0.07(-0.44%)
Aug 29, 2002	16.45	16.93	16.40	16.85	1,765,988	+0.36(+2.20%)
Aug 28, 2002	16.72	16.92	16.45	16.49	1,760,329	-0.42(-2.50%)
Aug 27, 2002	17.42	17.42	16.63	16.91	2,306,623	-0.51(-2.90%)
Aug 26, 2002	17.78	17.83	17.23	17.41	865,147	-0.25(-1.43%)
Aug 23, 2002	17.99	18.05	17.67	17.67	1,059,288	-0.34(-1.91%)
Aug 22, 2002	17.69	18.02	17.60	18.01	1,191,182	+0.28(+1.55%)
Aug 21, 2002	17.83	18.17	17.49	17.74	1,560,964	-0.06(-0.36%)
Aug 20, 2002	17.96	18.01	17.53	17.80	1,073,217	+0.57(+3.31%)
Aug 16, 2002	16.89	17.50	16.75	17.23	1,555,958	+0.30(+1.76%)
Aug 15, 2002	17.69	17.90	16.81	16.93	6,115,882	-0.75(-4.24%)
Aug 14, 2002	16.68	17.69	16.55	17.68	1,080,617	+1.00(+5.98%)
Aug 13, 2002	17.22	17.28	16.60	16.68	1,816,699	-0.58(-3.38%)
Aug 12, 2002	18.03	18.04	17.00	17.27	2,629,829	-1.34(-7.21%)
Aug 07, 2002	18.59	18.68	18.14	18.61	1,115,441	+0.13(+0.70%)
Aug 06, 2002	17.80	18.57	17.80	18.48	1,134,376	+0.45(+2.50%)
Aug 05, 2002	17.96	18.22	17.85	18.03	1,238,629	+0.11(+0.62%)
Aug 02, 2002	18.37	18.37	17.75	17.92	1,179,864	-0.42(-2.30%)
Aug 01, 2002	18.38	18.61	18.24	18.34	1,393,594	-0.03(-0.15%)
Jul 31, 2002	17.81	18.52	17.81	18.37	2,396,076	+0.55(+3.07%)
Jul 30, 2002	17.74	18.36	17.25	17.82	2,990,470	+0.16(+0.88%)
Jul 29, 2002	17.32	18.00	17.32	17.67	2,538,635	+0.41(+2.40%)
Jul 26, 2002	17.74	17.78	16.95	17.25	2,125,105	-0.48(-2.72%)
Jul 25, 2002	17.69	18.04	17.37	17.74	2,009,970	-0.02(-0.13%)
Jul 24, 2002	16.26	18.22	16.04	17.76	2,565,623	+1.39(+8.51%)
Jul 23, 2002	16.74	17.22	16.14	16.37	2,203,241	-0.38(-2.25%)
Jul 22, 2002	17.87	18.14	16.56	16.74	2,002,352	-1.15(-6.42%)
Jul 19, 2002	18.32	18.32	17.52	17.89	1,140,470	-0.35(-1.91%)
Jul 17, 2002	17.75	18.43	17.71	18.24	2,050,888	-0.18(-1.00%)
Jul 12, 2002	18.03	18.81	17.90	18.42	1,582,729	+0.40(+2.19%)
Jul 11, 2002	17.92	18.05	17.23	18.03	3,107,782	+0.11(+0.62%)
Jul 10, 2002	17.81	18.20	17.51	17.92	1,623,429	+0.11(+0.62%)
Jul 09, 2002	18.83	18.83	17.76	17.81	1,716,364	-1.02(-5.44%)
Jul 08, 2002	19.03	19.03	18.83	18.83	707,788	-0.19(-1.01%)
Jul 05, 2002	18.78	19.16	18.78	19.03	367,823	+0.36(+1.95%)
Jul 04, 2002	17.89	18.71	17.89	18.66	1,535,499	+0.00(+0.00%)
Jul 03, 2002	17.89	18.71	17.89	18.66	1,528,970	+0.77(+4.31%)
Jul 02, 2002	18.62	18.81	17.25	17.89	2,669,005	-0.73(-3.90%)
Jul 01, 2002	18.95	19.23	18.53	18.62	1,621,688	-0.85(-4.39%)
Jun 28, 2002	19.66	20.03	19.47	19.47	1,526,358	-0.24(-1.21%)
Jun 27, 2002	19.83	20.12	19.34	19.71	975,711	+0.00(+0.00%)
Jun 26, 2002	19.41	20.03	19.19	19.71	1,117,182	+0.06(+0.33%)
Jun 25, 2002	19.89	19.94	19.46	19.65	1,829,541	-0.94(-4.55%)
Jun 21, 2002	20.79	20.81	20.55	20.58	4,592,352	-0.37(-1.75%)
Jun 20, 2002	21.26	21.32	20.62	20.95	1,440,823	-0.31(-1.47%)
Jun 19, 2002	21.01	21.46	21.01	21.26	1,672,182	+0.25(+1.20%)
Jun 18, 2002	20.89	21.10	20.61	21.01	2,017,588	+0.11(+0.51%)
Jun 17, 2002	20.95	21.22	20.57	20.91	1,707,223	+0.00(+0.02%)
Jun 14, 2002	20.91	21.14	20.68	20.90	1,365,952	+0.37(+1.79%)
Jun 12, 2002	21.11	21.13	20.27	20.53	1,131,111	-0.58(-2.76%)
Jun 11, 2002	21.25	21.48	21.08	21.12	2,179,517	+0.07(+0.35%)
Jun 10, 2002	20.51	21.13	20.49	21.04	1,778,394	+0.49(+2.37%)
Jun 07, 2002	20.22	20.61	20.22	20.56	1,581,641	+0.16(+0.77%)
Jun 06, 2002	20.56	20.89	20.27	20.40	1,229,488	-0.20(-0.98%)

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.