Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	19.77	19.80	18.32	18.49	995,275	-1.11(-5.66%)
Jul 30, 2002	19.67	20.16	19.05	19.60	1,184,814	+0.26(+1.37%)
Jul 29, 2002	17.83	19.48	17.73	19.34	1,149,722	+1.06(+5.78%)
Jul 26, 2002	18.39	18.40	17.39	18.28	1,757,517	-0.78(-4.11%)
Jul 25, 2002	20.25	20.33	19.06	19.06	923,048	-1.51(-7.32%)
Jul 24, 2002	18.32	20.57	18.05	20.57	1,577,632	+1.00(+5.08%)
Jul 23, 2002	21.70	21.89	19.20	19.57	1,688,925	-2.84(-12.69%)
Jul 22, 2002	23.88	23.93	22.28	22.42	1,024,461	-1.97(-8.09%)
Jul 19, 2002	24.87	24.87	22.90	24.39	1,335,286	+0.99(+4.21%)
Jul 17, 2002	23.73	24.22	23.26	23.41	681,384	-2.20(-8.60%)
Jul 12, 2002	25.00	25.98	24.32	25.61	12,026,437	+0.77(+3.08%)
Jul 11, 2002	25.51	26.59	24.71	24.84	1,453,847	-1.02(-3.95%)
Jul 10, 2002	24.80	25.89	24.48	25.86	1,437,380	+0.51(+2.01%)
Jul 09, 2002	23.87	25.40	23.87	25.35	1,011,288	+1.84(+7.83%)
Jul 08, 2002	22.77	23.72	22.64	23.51	662,419	+0.92(+4.05%)
Jul 05, 2002	22.74	23.07	22.60	22.60	207,140	-0.52(-2.25%)
Jul 04, 2002	22.56	23.42	22.54	23.11	769,737	+0.00(+0.00%)
Jul 03, 2002	22.56	23.42	22.54	23.11	769,737	+0.69(+3.06%)
Jul 02, 2002	24.02	24.66	22.43	22.43	1,586,263	-1.87(-7.68%)
Jul 01, 2002	23.03	24.29	22.94	24.29	875,692	+1.33(+5.79%)
Jun 28, 2002	23.33	23.68	22.46	22.96	1,440,787	-0.04(-0.19%)
Jun 27, 2002	24.08	24.52	22.85	23.01	1,521,986	-1.56(-6.34%)
Jun 26, 2002	26.18	26.19	24.57	24.57	1,397,860	-0.70(-2.75%)
Jun 25, 2002	25.18	25.41	24.24	25.26	901,698	-0.13(-0.52%)
Jun 21, 2002	25.88	25.97	25.01	25.40	991,641	-0.66(-2.53%)
Jun 20, 2002	25.31	26.06	24.93	26.06	1,316,775	+1.05(+4.19%)
Jun 19, 2002	25.54	26.20	24.94	25.01	1,008,449	-0.97(-3.73%)
Jun 18, 2002	24.66	25.98	24.57	25.98	750,431	+1.67(+6.88%)
Jun 17, 2002	25.79	25.80	24.30	24.30	7,040,973	-1.72(-6.60%)
Jun 14, 2002	25.58	26.83	25.10	26.02	749,523	+0.25(+0.96%)
Jun 12, 2002	26.11	26.76	25.55	25.77	1,486,326	-0.11(-0.44%)
Jun 11, 2002	24.44	25.89	23.86	25.89	2,182,815	+1.03(+4.14%)
Jun 10, 2002	25.32	25.93	24.75	24.86	1,492,686	-1.00(-3.88%)
Jun 07, 2002	28.15	28.30	25.81	25.86	1,380,825	-2.08(-7.44%)
Jun 06, 2002	27.57	28.30	27.57	27.94	1,063,187	+0.03(+0.09%)
Jun 05, 2002	27.62	28.34	27.34	27.91	1,184,132	-0.32(-1.12%)
May 31, 2002	28.71	28.88	26.95	28.23	1,419,891	-1.96(-6.50%)
May 28, 2002	28.80	30.20	28.21	30.19	1,636,345	+1.44(+4.99%)
May 27, 2002	29.84	29.84	28.72	28.76	970,973	+0.00(+0.00%)
May 24, 2002	29.84	29.84	28.72	28.76	966,771	-0.26(-0.88%)
May 23, 2002	28.30	29.31	27.86	29.01	1,743,890	+0.62(+2.17%)
May 22, 2002	29.32	29.54	28.27	28.40	2,065,503	-0.17(-0.59%)
May 21, 2002	28.16	28.65	27.87	28.57	1,618,061	+0.70(+2.53%)
May 20, 2002	27.12	28.41	26.95	27.86	1,705,164	+0.61(+2.23%)
May 17, 2002	25.84	27.25	25.72	27.25	1,029,231	+1.65(+6.43%)
May 16, 2002	25.43	25.88	25.36	25.61	832,424	+0.69(+2.76%)
May 15, 2002	25.35	25.78	24.88	24.92	9,414,463	-0.42(-1.67%)
May 14, 2002	25.62	25.92	25.25	25.34	1,401,153	-1.03(-3.91%)
May 13, 2002	25.69	26.46	25.18	26.37	859,907	+0.40(+1.53%)
May 10, 2002	25.68	26.09	25.32	25.98	835,718	+0.26(+1.03%)
May 09, 2002	25.13	25.86	24.76	25.71	810,279	+0.55(+2.21%)
May 08, 2002	26.20	26.33	25.08	25.16	1,894,362	-1.26(-4.77%)
May 07, 2002	26.67	27.03	26.15	26.42	1,483,487	+0.08(+0.30%)
May 06, 2002	25.86	26.41	25.55	26.34	705,005	+0.48(+1.84%)
May 03, 2002	25.21	26.05	25.21	25.86	1,008,562	+1.38(+5.65%)
May 02, 2002	25.00	25.26	24.48	24.48	774,052	-0.70(-2.76%)

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.