Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	17.38	17.61	17.02	17.61	2,509,081	+0.20(+1.14%)
Jul 30, 2002	17.59	17.59	17.14	17.41	2,123,052	-0.18(-1.00%)
Jul 29, 2002	17.02	17.59	17.00	17.59	1,496,280	+0.69(+4.09%)
Jul 26, 2002	16.53	17.11	16.37	16.90	1,745,659	+0.39(+2.35%)
Jul 25, 2002	16.12	16.58	15.99	16.51	3,294,207	+0.19(+1.13%)
Jul 24, 2002	15.69	16.34	15.62	16.32	3,015,150	+0.51(+3.26%)
Jul 23, 2002	16.50	16.71	15.53	15.81	3,269,624	-0.74(-4.47%)
Jul 22, 2002	16.93	17.14	16.11	16.55	3,671,600	-0.43(-2.53%)
Jul 19, 2002	17.61	17.83	16.93	16.98	3,200,302	-0.18(-1.05%)
Jul 17, 2002	17.27	17.63	16.57	17.16	2,178,863	-0.05(-0.31%)
Jul 12, 2002	17.56	17.65	17.05	17.21	1,786,632	-0.39(-2.21%)
Jul 11, 2002	17.14	17.65	16.90	17.60	2,705,972	+0.46(+2.71%)
Jul 10, 2002	17.33	17.88	17.02	17.14	2,794,562	-0.19(-1.12%)
Jul 09, 2002	17.72	17.72	17.33	17.33	1,937,899	-0.39(-2.22%)
Jul 08, 2002	18.03	18.21	17.40	17.72	1,704,244	-0.31(-1.70%)
Jul 05, 2002	17.29	18.07	17.29	18.03	617,248	+0.75(+4.31%)
Jul 04, 2002	17.07	17.36	16.77	17.28	1,606,352	+0.00(+0.00%)
Jul 03, 2002	17.07	17.36	16.77	17.28	1,606,352	+0.24(+1.40%)
Jul 02, 2002	17.27	17.29	16.82	17.04	1,763,377	-0.41(-2.33%)
Jul 01, 2002	18.05	18.05	17.40	17.45	1,309,577	-0.48(-2.69%)
Jun 28, 2002	17.99	18.27	17.82	17.93	2,763,998	-0.17(-0.92%)
Jun 27, 2002	18.06	18.17	17.64	18.10	2,577,074	+0.24(+1.37%)
Jun 26, 2002	17.89	17.98	17.33	17.86	2,265,903	-0.03(-0.18%)
Jun 25, 2002	18.51	18.60	17.89	17.89	1,783,532	-0.18(-0.97%)
Jun 21, 2002	18.04	18.42	18.02	18.07	2,780,166	-0.26(-1.40%)
Jun 20, 2002	18.38	18.54	18.29	18.32	1,538,138	-0.14(-0.76%)
Jun 19, 2002	18.56	18.67	18.42	18.46	4,617,738	-0.58(-3.04%)
Jun 18, 2002	19.35	19.45	18.98	19.04	2,959,781	-0.26(-1.36%)
Jun 17, 2002	18.94	19.35	18.88	19.30	944,587	+0.45(+2.40%)
Jun 14, 2002	18.70	18.87	18.22	18.85	1,672,573	-0.21(-1.09%)
Jun 12, 2002	18.78	19.09	18.76	19.06	1,464,387	+0.37(+2.01%)
Jun 11, 2002	18.81	19.17	18.68	18.68	1,105,156	-0.01(-0.05%)
Jun 10, 2002	18.76	18.94	18.57	18.69	829,421	-0.07(-0.36%)
Jun 07, 2002	18.63	18.91	18.51	18.76	1,234,497	+0.06(+0.31%)
Jun 06, 2002	18.78	19.05	18.62	18.70	1,497,165	-0.01(-0.07%)
Jun 05, 2002	18.51	18.72	18.50	18.72	1,819,632	+0.23(+1.22%)
May 31, 2002	18.33	18.71	18.30	18.49	1,627,392	-0.08(-0.44%)
May 28, 2002	18.76	18.76	18.51	18.57	763,200	-0.14(-0.77%)
May 27, 2002	18.90	18.91	18.63	18.72	735,073	+0.00(+0.00%)
May 24, 2002	18.90	18.91	18.63	18.72	735,073	-0.15(-0.79%)
May 23, 2002	18.78	18.99	18.63	18.86	1,310,906	+0.06(+0.34%)
May 22, 2002	18.94	18.99	18.73	18.80	1,516,655	-0.30(-1.58%)
May 21, 2002	19.05	19.23	18.98	19.10	1,536,145	+0.11(+0.59%)
May 20, 2002	19.17	19.17	18.87	18.99	804,172	-0.18(-0.92%)
May 17, 2002	18.92	19.23	18.92	19.17	1,007,486	-0.09(-0.47%)
May 16, 2002	19.37	19.38	19.19	19.26	748,140	-0.06(-0.30%)
May 15, 2002	19.31	19.52	19.13	19.32	1,143,028	-0.02(-0.09%)
May 14, 2002	18.99	19.50	18.99	19.33	2,099,575	+0.52(+2.78%)
May 13, 2002	18.26	19.01	18.26	18.81	2,027,153	+0.77(+4.28%)
May 10, 2002	18.62	18.62	17.93	18.04	3,693,747	-0.58(-3.13%)
May 09, 2002	18.85	18.89	18.61	18.62	1,668,144	-0.34(-1.81%)
May 08, 2002	18.63	19.08	18.58	18.96	1,482,105	+0.45(+2.44%)
May 07, 2002	18.74	18.74	18.45	18.51	1,583,762	-0.04(-0.19%)
May 06, 2002	18.47	18.72	18.46	18.55	1,483,213	+0.05(+0.24%)
May 03, 2002	18.90	18.90	18.31	18.50	1,454,642	-0.46(-2.43%)
May 02, 2002	18.96	19.07	18.82	18.96	866,850	+0.00(+0.00%)

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.