Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	13.39	13.46	13.18	13.18	2,374,764	-0.27(-1.99%)
Jul 30, 2002	13.36	13.63	13.12	13.45	1,875,443	-0.03(-0.20%)
Jul 29, 2002	13.09	13.54	13.03	13.47	3,884,686	+0.71(+5.56%)
Jul 26, 2002	12.74	12.87	12.58	12.76	1,722,208	+0.09(+0.74%)
Jul 25, 2002	12.52	12.89	12.37	12.67	1,868,715	+0.07(+0.54%)
Jul 24, 2002	11.72	12.63	11.64	12.60	2,579,575	+0.53(+4.37%)
Jul 23, 2002	12.52	12.54	11.99	12.07	1,100,299	-0.42(-3.37%)
Jul 22, 2002	12.63	12.84	12.29	12.50	2,157,245	-0.39(-2.99%)
Jul 19, 2002	12.92	13.04	12.71	12.88	1,751,360	-0.59(-4.38%)
Jul 17, 2002	13.74	13.77	13.23	13.47	1,024,056	-0.30(-2.18%)
Jul 12, 2002	13.94	14.09	13.71	13.77	2,003,263	-0.09(-0.67%)
Jul 11, 2002	13.91	14.00	13.63	13.86	2,300,015	-0.18(-1.31%)
Jul 10, 2002	14.44	14.44	14.05	14.05	800,557	-0.38(-2.63%)
Jul 09, 2002	14.60	14.66	14.35	14.43	2,009,243	-0.12(-0.84%)
Jul 08, 2002	14.86	14.86	14.55	14.55	1,557,761	-0.24(-1.65%)
Jul 05, 2002	14.41	14.88	14.41	14.79	973,974	+0.49(+3.41%)
Jul 04, 2002	14.45	14.49	14.09	14.30	2,502,584	+0.00(+0.00%)
Jul 03, 2002	14.45	14.49	14.09	14.30	2,502,584	-0.16(-1.09%)
Jul 02, 2002	14.82	14.94	14.45	14.46	2,291,793	-0.43(-2.92%)
Jul 01, 2002	15.30	15.40	14.90	14.90	988,924	-0.42(-2.75%)
Jun 28, 2002	15.32	15.45	15.32	15.32	3,921,313	+0.02(+0.15%)
Jun 27, 2002	15.14	15.30	14.93	15.30	2,772,426	+0.27(+1.80%)
Jun 26, 2002	14.65	15.03	14.60	15.03	3,590,924	+0.08(+0.55%)
Jun 25, 2002	15.37	15.42	14.91	14.94	924,640	-0.35(-2.27%)
Jun 21, 2002	15.37	15.47	15.22	15.29	47,764,376	-0.01(-0.05%)
Jun 20, 2002	15.51	15.54	15.29	15.30	1,757,340	-0.07(-0.43%)
Jun 19, 2002	15.55	15.77	15.36	15.36	2,223,024	-0.25(-1.59%)
Jun 18, 2002	15.62	15.78	15.59	15.61	38,794,540	+0.02(+0.11%)
Jun 17, 2002	15.26	15.63	15.26	15.59	1,041,995	+0.39(+2.57%)
Jun 14, 2002	14.99	15.23	14.83	15.20	4,255,439	-0.13(-0.84%)
Jun 12, 2002	15.36	15.43	15.19	15.33	4,513,322	+0.02(+0.11%)
Jun 11, 2002	15.64	15.66	15.32	15.32	3,643,248	-0.22(-1.40%)
Jun 10, 2002	15.65	15.76	15.47	15.53	3,498,236	-0.10(-0.63%)
Jun 07, 2002	15.24	15.69	15.23	15.63	3,315,101	+0.19(+1.25%)
Jun 06, 2002	15.70	15.70	15.41	15.44	1,582,428	-0.23(-1.49%)
Jun 05, 2002	15.59	15.74	15.54	15.67	3,611,853	-0.52(-3.18%)
May 31, 2002	16.24	16.37	16.17	16.19	777,385	-0.17(-1.02%)
May 28, 2002	16.45	16.45	16.15	16.35	1,323,050	-0.03(-0.20%)
May 27, 2002	16.59	16.59	16.39	16.39	497,825	+0.00(+0.00%)
May 24, 2002	16.59	16.59	16.39	16.39	497,825	-0.25(-1.53%)
May 23, 2002	16.43	16.66	16.27	16.64	1,651,944	+0.27(+1.65%)
May 22, 2002	16.37	16.49	16.27	16.37	2,948,833	-0.02(-0.11%)
May 21, 2002	16.75	16.75	16.34	16.39	3,525,892	-0.30(-1.79%)
May 20, 2002	16.83	16.84	16.66	16.69	761,688	-0.19(-1.13%)
May 17, 2002	16.88	16.93	16.73	16.88	1,486,002	+0.09(+0.53%)
May 16, 2002	17.04	17.06	16.75	16.79	1,484,507	-0.31(-1.81%)
May 15, 2002	16.90	17.15	16.88	17.10	2,353,834	+0.04(+0.25%)
May 14, 2002	16.77	17.06	16.69	17.06	2,057,082	+0.54(+3.24%)
May 13, 2002	16.42	16.59	16.35	16.52	1,137,674	+0.17(+1.03%)
May 10, 2002	16.67	16.69	16.35	16.35	2,314,965	-0.28(-1.71%)
May 09, 2002	16.84	16.90	16.62	16.64	1,163,836	-0.25(-1.50%)
May 08, 2002	16.79	16.92	16.74	16.89	1,811,159	+0.38(+2.32%)
May 07, 2002	16.76	16.76	16.51	16.51	2,695,435	-0.19(-1.12%)
May 06, 2002	17.00	17.07	16.67	16.70	2,240,964	-0.31(-1.81%)
May 03, 2002	17.02	17.07	16.89	17.00	6,506,868	-0.03(-0.16%)
May 02, 2002	16.94	17.08	16.90	17.03	1,393,314	+0.07(+0.43%)

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.