Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	15.01	15.47	14.87	15.19	663,342	-0.40(-2.58%)
Aug 29, 2002	14.81	15.78	14.81	15.59	1,226,309	+0.59(+3.95%)
Aug 28, 2002	15.49	15.49	14.81	15.00	736,850	-0.78(-4.95%)
Aug 27, 2002	16.49	16.54	15.77	15.78	2,048,708	-0.03(-0.20%)
Aug 26, 2002	16.10	16.29	15.63	15.81	1,300,071	+0.09(+0.60%)
Aug 23, 2002	16.48	16.51	15.72	15.72	836,592	-1.20(-7.09%)
Aug 22, 2002	16.90	17.04	16.77	16.92	1,478,390	+0.38(+2.29%)
Aug 21, 2002	16.40	16.59	16.18	16.54	1,159,646	+0.88(+5.65%)
Aug 20, 2002	15.89	16.00	15.47	15.65	696,801	+0.66(+4.42%)
Aug 16, 2002	14.72	15.07	14.52	14.99	1,144,944	+0.27(+1.82%)
Aug 15, 2002	15.01	15.10	14.62	14.72	1,429,089	-0.19(-1.27%)
Aug 14, 2002	14.48	14.99	14.30	14.91	1,220,860	+0.45(+3.11%)
Aug 13, 2002	14.60	15.19	14.42	14.46	914,536	-0.29(-1.98%)
Aug 12, 2002	14.51	14.77	14.41	14.75	1,216,677	+0.95(+6.86%)
Aug 07, 2002	14.16	14.20	13.17	13.81	1,199,441	+0.04(+0.29%)
Aug 06, 2002	13.22	13.95	13.22	13.77	1,669,256	+0.88(+6.86%)
Aug 05, 2002	13.66	13.66	12.70	12.88	849,266	-1.08(-7.74%)
Aug 02, 2002	14.46	14.46	13.54	13.97	1,216,931	-0.39(-2.75%)
Aug 01, 2002	14.81	14.91	14.21	14.36	1,003,759	-0.39(-2.67%)
Jul 31, 2002	14.90	15.18	14.59	14.75	1,332,515	-0.63(-4.10%)
Jul 30, 2002	14.99	15.50	14.75	15.39	1,119,470	+0.32(+2.09%)
Jul 29, 2002	14.77	15.35	14.62	15.07	2,215,494	+0.91(+6.41%)
Jul 26, 2002	13.97	14.18	13.73	14.16	720,881	-0.14(-0.99%)
Jul 25, 2002	14.28	14.61	14.05	14.31	983,101	-0.89(-5.87%)
Jul 24, 2002	13.75	15.20	13.71	15.20	1,237,589	+1.15(+8.20%)
Jul 23, 2002	14.24	14.49	14.01	14.04	114,063	-0.47(-3.26%)
Jul 22, 2002	14.71	14.99	14.32	14.52	585,652	-0.28(-1.92%)
Jul 19, 2002	15.02	15.17	14.79	14.80	779,814	-0.87(-5.54%)
Jul 17, 2002	16.45	16.55	15.59	15.67	1,617,801	+0.69(+4.64%)
Jul 12, 2002	15.08	15.19	14.56	14.98	3,086,559	-0.57(-3.65%)
Jul 11, 2002	16.96	17.26	13.57	15.54	8,459,080	-1.30(-7.73%)
Jul 10, 2002	17.56	17.69	16.85	16.85	1,102,994	-0.33(-1.93%)
Jul 09, 2002	18.10	18.10	17.18	17.18	1,176,628	-0.92(-5.10%)
Jul 08, 2002	18.55	18.55	18.10	18.10	742,427	-0.45(-2.42%)
Jul 05, 2002	17.87	18.83	17.79	18.55	2,457,182	+0.52(+2.89%)
Jul 04, 2002	16.72	18.03	16.61	18.03	2,351,483	+0.00(+0.00%)
Jul 03, 2002	16.72	18.03	16.61	18.03	2,351,483	+0.49(+2.79%)
Jul 02, 2002	17.92	17.96	17.28	17.54	938,616	-0.71(-3.89%)
Jul 01, 2002	19.03	19.13	18.11	18.25	1,316,546	-0.92(-4.78%)
Jun 28, 2002	18.94	19.61	18.68	19.17	1,574,710	+0.35(+1.84%)
Jun 27, 2002	18.71	19.11	18.41	18.82	1,185,120	+0.73(+4.06%)
Jun 26, 2002	17.01	18.22	16.96	18.08	1,820,200	+0.19(+1.06%)
Jun 25, 2002	17.95	18.10	17.65	17.90	1,608,803	-0.14(-0.79%)
Jun 21, 2002	18.74	18.87	18.04	18.04	2,138,438	-0.71(-3.79%)
Jun 20, 2002	18.70	18.76	18.03	18.75	1,926,660	-0.51(-2.62%)
Jun 19, 2002	19.30	19.73	18.95	19.25	1,258,121	-0.39(-2.01%)
Jun 18, 2002	19.54	19.84	19.46	19.65	845,464	-0.02(-0.08%)
Jun 17, 2002	19.09	19.76	19.06	19.66	1,529,719	+0.54(+2.81%)
Jun 14, 2002	19.33	19.61	18.96	19.13	2,530,563	-1.00(-4.98%)
Jun 12, 2002	19.96	20.35	19.41	20.13	2,204,468	-0.23(-1.12%)
Jun 11, 2002	21.26	21.56	20.27	20.36	1,860,123	-0.39(-1.90%)
Jun 10, 2002	21.19	21.27	20.63	20.75	1,130,116	-0.02(-0.11%)
Jun 07, 2002	20.12	21.10	20.05	20.78	1,958,091	-0.06(-0.26%)
Jun 06, 2002	20.96	21.03	20.32	20.83	1,529,719	-0.20(-0.94%)

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.