Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	16.49	16.89	16.21	16.42	1,300,674	+0.00(+0.00%)
Aug 29, 2002	15.39	16.49	15.29	16.42	2,702,888	+0.79(+5.02%)
Aug 28, 2002	15.89	16.45	15.57	15.64	1,548,148	-0.54(-3.31%)
Aug 27, 2002	17.31	17.39	15.78	16.17	3,066,606	-1.65(-9.25%)
Aug 26, 2002	17.91	17.96	17.33	17.82	1,105,160	-0.04(-0.24%)
Aug 23, 2002	17.78	18.27	17.26	17.86	1,735,960	+0.01(+0.08%)
Aug 22, 2002	18.78	18.92	15.71	17.85	7,196,217	-1.18(-6.19%)
Aug 21, 2002	18.56	19.03	17.85	19.03	2,949,242	+0.56(+3.06%)
Aug 20, 2002	18.05	18.53	17.79	18.46	1,355,855	+0.61(+3.44%)
Aug 16, 2002	17.89	18.01	17.34	17.85	1,590,585	-0.15(-0.83%)
Aug 15, 2002	17.85	18.21	17.57	18.00	2,022,929	+0.78(+4.52%)
Aug 14, 2002	15.92	17.28	15.63	17.22	2,024,330	+1.30(+8.16%)
Aug 13, 2002	15.71	16.61	15.57	15.92	2,888,178	+0.93(+6.19%)
Aug 12, 2002	14.78	15.12	14.32	14.99	1,905,424	-0.18(-1.18%)
Aug 07, 2002	15.42	15.57	14.49	15.17	1,249,975	+0.26(+1.77%)
Aug 06, 2002	14.57	15.29	14.57	14.91	1,331,066	+0.66(+4.61%)
Aug 05, 2002	14.64	14.71	14.14	14.25	1,553,190	-0.35(-2.40%)
Aug 02, 2002	15.69	15.71	14.22	14.60	1,805,286	-1.05(-6.71%)
Aug 01, 2002	16.24	16.24	15.24	15.65	2,307,657	-0.59(-3.65%)
Jul 31, 2002	18.17	18.17	15.73	16.24	4,223,026	-1.93(-10.61%)
Jul 30, 2002	18.71	18.71	17.85	18.17	2,007,663	-0.54(-2.86%)
Jul 29, 2002	17.67	19.14	17.64	18.71	2,830,056	+1.89(+11.21%)
Jul 26, 2002	16.07	16.89	15.92	16.82	1,403,053	+0.77(+4.80%)
Jul 25, 2002	16.78	16.92	15.34	16.05	2,045,898	-0.70(-4.18%)
Jul 24, 2002	14.57	16.77	14.28	16.75	2,201,217	+2.11(+14.38%)
Jul 23, 2002	14.28	15.00	14.19	14.64	2,393,650	+0.01(+0.05%)
Jul 22, 2002	15.49	15.92	14.28	14.64	2,554,431	-0.93(-5.96%)
Jul 19, 2002	16.21	16.28	15.35	15.57	1,588,204	-1.26(-7.51%)
Jul 17, 2002	17.14	17.67	15.73	16.83	2,866,750	-1.69(-9.10%)
Jul 12, 2002	19.30	19.42	18.33	18.51	1,336,948	-0.79(-4.07%)
Jul 11, 2002	19.71	19.78	18.25	19.30	1,206,699	-0.48(-2.42%)
Jul 10, 2002	20.28	20.42	19.57	19.78	1,385,827	-0.57(-2.81%)
Jul 09, 2002	20.96	21.78	20.21	20.35	1,306,837	-0.68(-3.23%)
Jul 08, 2002	20.88	21.03	20.88	21.03	1,105,160	+0.01(+0.03%)
Jul 05, 2002	20.28	21.06	20.24	21.02	464,976	+1.34(+6.82%)
Jul 04, 2002	19.97	19.97	18.39	19.68	2,321,803	+0.00(+0.00%)
Jul 03, 2002	19.97	19.97	18.39	19.68	2,315,080	-0.29(-1.47%)
Jul 02, 2002	21.38	21.71	19.81	19.97	1,916,068	-1.45(-6.77%)
Jul 01, 2002	22.49	22.51	21.31	21.42	996,058	-0.47(-2.15%)
Jun 28, 2002	21.71	22.60	21.71	21.89	1,275,045	+0.65(+3.06%)
Jun 27, 2002	21.31	21.99	20.74	21.24	4,733,801	+0.07(+0.34%)
Jun 26, 2002	19.92	21.21	19.81	21.17	1,418,599	+0.91(+4.51%)
Jun 25, 2002	21.13	21.38	20.17	20.26	797,603	-0.59(-2.84%)
Jun 21, 2002	20.99	21.31	20.76	20.85	1,184,290	-0.39(-1.85%)
Jun 20, 2002	21.56	21.78	21.21	21.24	811,048	-0.36(-1.65%)
Jun 19, 2002	21.68	22.12	21.48	21.60	759,368	-0.14(-0.66%)
Jun 18, 2002	21.60	22.85	21.60	21.74	1,485,825	+0.16(+0.73%)
Jun 17, 2002	21.31	21.75	21.03	21.58	931,914	+0.28(+1.31%)
Jun 14, 2002	20.35	21.31	20.14	21.31	16,120,132	-1.51(-6.60%)
Jun 12, 2002	22.60	23.11	22.50	22.81	923,791	+0.19(+0.85%)
Jun 11, 2002	22.98	23.92	22.62	22.62	1,440,728	-0.18(-0.78%)
Jun 10, 2002	23.06	23.60	22.80	22.80	10,742,086	-0.06(-0.25%)
Jun 07, 2002	21.78	22.86	21.78	22.86	813,569	+0.71(+3.22%)
Jun 06, 2002	22.99	23.10	22.13	22.14	822,112	-0.76(-3.31%)

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.