Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	16.63	16.65	16.27	16.29	241,000	-0.34(-2.04%)
Aug 29, 2002	16.25	16.85	16.01	16.63	781,200	+0.15(+0.91%)
Aug 28, 2002	16.80	16.81	16.10	16.48	625,900	-0.57(-3.34%)
Aug 27, 2002	17.58	17.90	17.03	17.05	400,400	-0.48(-2.74%)
Aug 26, 2002	17.36	17.75	17.15	17.53	640,300	+0.23(+1.33%)
Aug 23, 2002	17.90	17.90	17.30	17.30	594,300	-0.84(-4.63%)
Aug 22, 2002	18.15	18.39	17.78	18.14	340,600	+0.14(+0.78%)
Aug 21, 2002	17.75	18.05	17.75	18.00	536,200	+0.35(+1.98%)
Aug 20, 2002	18.25	18.33	17.60	17.65	321,100	-0.35(-1.94%)
Aug 16, 2002	17.10	18.30	16.90	18.00	504,500	+0.90(+5.26%)
Aug 15, 2002	17.00	17.37	16.74	17.10	573,100	+0.41(+2.46%)
Aug 14, 2002	15.90	16.72	15.52	16.69	409,600	+0.87(+5.50%)
Aug 13, 2002	15.99	16.73	15.82	15.82	572,500	-0.04(-0.25%)
Aug 12, 2002	16.38	16.38	15.85	15.86	305,300	-0.41(-2.52%)
Aug 07, 2002	16.45	16.50	15.54	16.27	523,600	+0.37(+2.33%)
Aug 06, 2002	15.16	16.17	15.16	15.90	657,300	+0.84(+5.58%)
Aug 05, 2002	15.86	15.86	14.95	15.06	857,200	-0.80(-5.04%)
Aug 02, 2002	16.50	16.50	15.67	15.86	656,300	-0.75(-4.52%)
Aug 01, 2002	17.08	17.50	16.52	16.61	763,800	-0.46(-2.69%)
Jul 31, 2002	17.75	17.75	16.90	17.07	514,500	-0.68(-3.83%)
Jul 30, 2002	17.18	17.99	17.00	17.75	537,800	+0.37(+2.13%)
Jul 29, 2002	16.75	17.58	16.60	17.38	619,000	+0.87(+5.27%)
Jul 26, 2002	16.51	16.85	16.11	16.51	955,500	+0.01(+0.06%)
Jul 25, 2002	17.55	17.55	15.70	16.50	1,228,400	-1.05(-5.98%)
Jul 24, 2002	17.03	17.55	16.84	17.55	688,200	+0.34(+1.98%)
Jul 23, 2002	17.90	18.00	17.02	17.21	363,700	-0.65(-3.64%)
Jul 22, 2002	18.70	18.85	17.75	17.86	810,000	-0.88(-4.70%)
Jul 19, 2002	18.80	18.81	18.41	18.74	549,900	-0.36(-1.88%)
Jul 17, 2002	19.45	19.88	18.65	19.10	730,500	-0.45(-2.30%)
Jul 12, 2002	18.75	19.99	18.50	19.55	685,100	-0.24(-1.21%)
Jul 11, 2002	18.90	19.84	18.60	19.79	619,100	+0.93(+4.93%)
Jul 10, 2002	20.00	20.00	18.86	18.86	659,600	-1.09(-5.46%)
Jul 09, 2002	19.89	20.17	19.58	19.95	70,000	+0.06(+0.30%)
Jul 08, 2002	20.37	20.50	19.60	19.89	409,200	-0.47(-2.31%)
Jul 05, 2002	19.10	20.49	19.10	20.36	270,400	+1.51(+8.01%)
Jul 04, 2002	18.95	19.05	18.22	18.85	798,400	+0.00(+0.00%)
Jul 03, 2002	18.95	19.05	18.22	18.85	794,200	-0.10(-0.53%)
Jul 02, 2002	20.25	20.25	18.80	18.95	526,800	-1.40(-6.88%)
Jul 01, 2002	20.50	20.85	20.11	20.35	623,000	-0.40(-1.93%)
Jun 28, 2002	20.15	20.95	20.15	20.75	841,700	+0.59(+2.93%)
Jun 27, 2002	19.63	20.28	19.54	20.16	705,900	+0.73(+3.76%)
Jun 26, 2002	19.35	19.80	19.01	19.43	651,100	-0.32(-1.62%)
Jun 25, 2002	19.85	20.19	19.50	19.75	737,500	+0.23(+1.18%)
Jun 21, 2002	19.68	19.86	19.13	19.52	678,800	-0.16(-0.81%)
Jun 20, 2002	20.26	20.36	19.46	19.68	888,900	-0.43(-2.14%)
Jun 19, 2002	20.20	20.62	20.11	20.11	983,300	-0.53(-2.57%)
Jun 18, 2002	20.41	21.10	20.25	20.64	60,000	+0.22(+1.08%)
Jun 17, 2002	19.95	20.60	19.95	20.42	494,100	+0.66(+3.34%)
Jun 14, 2002	19.21	19.79	18.61	19.76	1,205,300	+0.76(+4.00%)
Jun 12, 2002	20.30	20.35	18.75	19.00	3,425,700	-1.39(-6.82%)
Jun 11, 2002	22.50	23.21	20.33	20.39	5,015,800	-3.16(-13.42%)
Jun 10, 2002	23.55	23.75	23.54	23.55	752,000	-0.08(-0.34%)
Jun 07, 2002	23.95	23.95	23.49	23.63	743,300	-0.67(-2.76%)
Jun 06, 2002	24.50	24.50	24.07	24.30	382,200	-0.20(-0.82%)

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.