Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	17.55	17.78	17.19	17.78	2,485,185	+0.20(+1.14%)
Jul 30, 2002	17.76	17.76	17.31	17.58	2,102,832	-0.18(-1.00%)
Jul 29, 2002	17.19	17.76	17.16	17.76	1,482,029	+0.70(+4.09%)
Jul 26, 2002	16.68	17.28	16.52	17.06	1,729,034	+0.39(+2.35%)
Jul 25, 2002	16.27	16.74	16.15	16.67	3,262,834	+0.19(+1.13%)
Jul 24, 2002	15.85	16.50	15.77	16.48	2,986,434	+0.52(+3.26%)
Jul 23, 2002	16.66	16.87	15.68	15.96	3,238,484	-0.75(-4.47%)
Jul 22, 2002	17.09	17.30	16.27	16.71	3,636,632	-0.43(-2.53%)
Jul 19, 2002	17.78	18.00	17.09	17.14	3,169,823	-0.18(-1.05%)
Jul 17, 2002	17.44	17.80	16.73	17.32	2,158,112	-0.05(-0.31%)
Jul 12, 2002	17.72	17.82	17.21	17.38	1,769,617	-0.39(-2.21%)
Jul 11, 2002	17.30	17.82	17.06	17.77	2,680,201	+0.47(+2.71%)
Jul 10, 2002	17.50	18.05	17.19	17.30	2,767,947	-0.20(-1.12%)
Jul 09, 2002	17.89	17.89	17.50	17.50	1,919,443	-0.40(-2.22%)
Jul 08, 2002	18.20	18.38	17.56	17.89	1,688,013	-0.31(-1.70%)
Jul 05, 2002	17.46	18.25	17.46	18.20	611,370	+0.75(+4.31%)
Jul 04, 2002	17.23	17.53	16.94	17.45	1,591,054	+0.00(+0.00%)
Jul 03, 2002	17.23	17.53	16.94	17.45	1,591,054	+0.24(+1.40%)
Jul 02, 2002	17.44	17.46	16.99	17.21	1,746,583	-0.41(-2.33%)
Jul 01, 2002	18.22	18.22	17.56	17.62	1,297,105	-0.49(-2.69%)
Jun 28, 2002	18.17	18.44	17.99	18.11	2,737,674	-0.17(-0.92%)
Jun 27, 2002	18.23	18.35	17.81	18.28	2,552,530	+0.25(+1.37%)
Jun 26, 2002	18.07	18.15	17.50	18.03	2,244,322	-0.03(-0.18%)
Jun 25, 2002	18.69	18.78	18.06	18.06	1,766,546	-0.18(-0.97%)
Jun 21, 2002	18.21	18.60	18.19	18.24	2,753,688	-0.26(-1.40%)
Jun 20, 2002	18.55	18.72	18.46	18.50	1,523,489	-0.14(-0.76%)
Jun 19, 2002	18.74	18.85	18.60	18.64	4,573,759	-0.58(-3.04%)
Jun 18, 2002	19.53	19.64	19.16	19.22	2,931,593	-0.26(-1.36%)
Jun 17, 2002	19.12	19.53	19.06	19.49	935,591	+0.46(+2.40%)
Jun 14, 2002	18.88	19.05	18.39	19.03	1,656,644	-0.21(-1.09%)
Jun 12, 2002	18.96	19.27	18.94	19.24	1,450,441	+0.38(+2.01%)
Jun 11, 2002	18.99	19.35	18.86	18.86	1,094,631	-0.01(-0.05%)
Jun 10, 2002	18.94	19.12	18.75	18.87	821,521	-0.07(-0.36%)
Jun 07, 2002	18.80	19.10	18.69	18.94	1,222,740	+0.06(+0.31%)
Jun 06, 2002	18.96	19.23	18.80	18.88	1,482,907	-0.01(-0.07%)
Jun 05, 2002	18.69	18.90	18.68	18.90	1,802,302	+0.23(+1.22%)
May 31, 2002	18.51	18.89	18.48	18.67	1,611,893	-0.08(-0.44%)
May 28, 2002	18.94	18.94	18.69	18.75	755,931	-0.15(-0.77%)
May 27, 2002	19.08	19.09	18.81	18.90	728,072	+0.00(+0.00%)
May 24, 2002	19.08	19.09	18.81	18.90	728,072	-0.15(-0.79%)
May 23, 2002	18.96	19.17	18.80	19.05	1,298,421	+0.06(+0.34%)
May 22, 2002	19.12	19.17	18.91	18.98	1,502,211	-0.31(-1.58%)
May 21, 2002	19.24	19.42	19.16	19.29	1,521,515	+0.11(+0.59%)
May 20, 2002	19.35	19.35	19.05	19.17	796,514	-0.18(-0.92%)
May 17, 2002	19.10	19.41	19.10	19.35	997,891	-0.09(-0.47%)
May 16, 2002	19.56	19.57	19.37	19.44	741,014	-0.06(-0.30%)
May 15, 2002	19.50	19.71	19.31	19.50	1,132,142	-0.02(-0.09%)
May 14, 2002	19.17	19.69	19.17	19.52	2,079,579	+0.53(+2.78%)
May 13, 2002	18.44	19.19	18.44	18.99	2,007,847	+0.78(+4.28%)
May 10, 2002	18.80	18.80	18.10	18.21	3,658,568	-0.59(-3.13%)
May 09, 2002	19.03	19.07	18.79	18.80	1,652,256	-0.35(-1.81%)
May 08, 2002	18.80	19.26	18.76	19.15	1,467,990	+0.46(+2.44%)
May 07, 2002	18.92	18.92	18.63	18.69	1,568,678	-0.04(-0.19%)
May 06, 2002	18.64	18.90	18.64	18.73	1,469,087	+0.05(+0.24%)
May 03, 2002	19.08	19.08	18.49	18.68	1,440,789	-0.46(-2.43%)
May 02, 2002	19.15	19.26	19.00	19.15	858,594	+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.