Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	19.17	19.59	18.63	19.22	4,941,888	-0.47(-2.38%)
Aug 29, 2002	20.35	20.36	19.55	19.69	3,364,543	-0.76(-3.72%)
Aug 28, 2002	20.48	20.63	20.23	20.45	3,351,238	-0.08(-0.38%)
Aug 27, 2002	20.52	20.74	20.41	20.53	4,387,724	+0.03(+0.16%)
Aug 26, 2002	19.84	20.50	19.84	20.50	2,808,427	+0.67(+3.38%)
Aug 23, 2002	20.16	20.16	19.60	19.83	2,564,694	-0.33(-1.65%)
Aug 22, 2002	19.45	20.28	19.45	20.16	3,015,618	+0.78(+4.01%)
Aug 21, 2002	19.11	19.55	18.86	19.38	2,810,024	+0.62(+3.31%)
Aug 20, 2002	18.41	18.94	18.36	18.76	2,241,668	+0.64(+3.55%)
Aug 16, 2002	18.35	18.35	17.99	18.12	2,727,005	-0.32(-1.71%)
Aug 15, 2002	18.60	18.85	18.23	18.43	1,674,022	-0.11(-0.61%)
Aug 14, 2002	18.16	18.49	17.94	18.55	2,411,252	+0.51(+2.81%)
Aug 13, 2002	18.54	18.59	17.98	18.04	2,376,129	-0.56(-3.03%)
Aug 12, 2002	18.21	18.63	18.05	18.60	2,507,752	+0.79(+4.46%)
Aug 07, 2002	18.07	18.12	17.53	17.81	3,732,803	-0.34(-1.89%)
Aug 06, 2002	18.04	18.29	17.79	18.15	6,158,602	+0.56(+3.21%)
Aug 05, 2002	17.62	18.04	17.41	17.59	4,385,595	+0.08(+0.45%)
Aug 02, 2002	18.18	18.19	17.22	17.51	4,413,800	-0.76(-4.17%)
Aug 01, 2002	18.60	18.95	17.98	18.27	4,883,882	-0.28(-1.52%)
Jul 31, 2002	18.91	19.46	17.90	18.55	2,447,972	-0.25(-1.35%)
Jul 30, 2002	17.38	18.95	17.29	18.81	5,959,571	+1.52(+8.77%)
Jul 29, 2002	16.91	17.35	16.64	17.29	5,124,422	+0.77(+4.68%)
Jul 26, 2002	17.33	17.33	16.35	16.52	7,397,843	-0.11(-0.68%)
Jul 25, 2002	15.45	16.83	15.11	16.63	8,389,982	+1.80(+12.12%)
Jul 24, 2002	13.25	14.95	13.18	14.83	8,905,120	+1.58(+11.91%)
Jul 23, 2002	14.80	15.10	12.82	13.25	12,585,416	-1.42(-9.65%)
Jul 22, 2002	15.78	15.84	14.66	14.67	9,894,775	-1.29(-8.06%)
Jul 19, 2002	17.03	17.17	15.87	15.95	12,177,421	-3.47(-17.85%)
Jul 17, 2002	20.35	20.53	19.36	19.42	4,735,939	-0.60(-2.98%)
Jul 12, 2002	20.93	20.94	19.83	20.02	4,036,138	-0.86(-4.13%)
Jul 11, 2002	19.87	21.03	19.73	20.88	4,700,107	+1.00(+5.02%)
Jul 10, 2002	20.97	21.08	19.48	19.88	3,033,357	-0.95(-4.55%)
Jul 09, 2002	21.93	21.97	20.83	20.83	3,356,028	-1.00(-4.60%)
Jul 08, 2002	21.96	22.05	21.70	21.83	2,125,123	-0.08(-0.39%)
Jul 05, 2002	21.55	21.99	21.28	21.92	1,048,193	+0.37(+1.70%)
Jul 04, 2002	21.69	21.93	21.40	21.55	2,979,785	+0.00(+0.00%)
Jul 03, 2002	21.69	21.93	21.40	21.55	2,979,785	-0.14(-0.65%)
Jul 02, 2002	22.18	22.19	21.54	21.69	4,279,871	-0.63(-2.80%)
Jul 01, 2002	22.55	22.76	22.27	22.32	2,715,298	-0.24(-1.07%)
Jun 28, 2002	22.32	22.69	22.29	22.56	2,893,574	+0.24(+1.06%)
Jun 27, 2002	22.58	22.80	21.99	22.32	3,762,427	-0.25(-1.12%)
Jun 26, 2002	22.55	22.76	22.41	22.58	3,204,005	-0.26(-1.16%)
Jun 25, 2002	23.06	23.31	22.84	22.84	2,230,493	-0.36(-1.53%)
Jun 21, 2002	22.72	23.31	22.55	23.20	5,129,389	+0.34(+1.48%)
Jun 20, 2002	23.58	23.69	22.80	22.86	5,362,301	-0.72(-3.06%)
Jun 19, 2002	23.78	23.97	23.48	23.58	2,790,511	-0.20(-0.83%)
Jun 18, 2002	23.54	24.05	23.49	23.78	3,315,760	+0.32(+1.35%)
Jun 17, 2002	23.33	23.51	23.03	23.46	2,428,104	+0.25(+1.09%)
Jun 14, 2002	23.14	23.35	22.73	23.21	2,433,426	+0.06(+0.24%)
Jun 12, 2002	23.11	23.32	23.06	23.15	2,828,295	+0.08(+0.37%)
Jun 11, 2002	23.33	23.34	23.00	23.07	3,561,090	-0.02(-0.07%)
Jun 10, 2002	22.77	23.15	22.71	23.08	3,620,515	+0.43(+1.89%)
Jun 07, 2002	22.73	22.90	22.15	22.66	6,724,828	-0.07(-0.32%)
Jun 06, 2002	23.03	23.59	22.73	22.73	17,310,712	-0.33(-1.42%)

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.