Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	14.79	15.20	14.58	15.10	1,421,568	+0.31(+2.10%)
Jul 30, 2002	15.36	15.36	14.65	14.79	1,510,508	-0.57(-3.70%)
Jul 29, 2002	14.87	15.38	14.71	15.36	2,149,524	+0.82(+5.67%)
Jul 26, 2002	14.96	14.99	14.20	14.53	2,255,782	-0.35(-2.34%)
Jul 25, 2002	14.47	14.99	14.39	14.88	2,932,076	+0.42(+2.90%)
Jul 24, 2002	13.07	14.51	12.98	14.46	2,588,059	+1.39(+10.66%)
Jul 23, 2002	13.03	13.59	13.01	13.07	1,848,361	+0.04(+0.31%)
Jul 22, 2002	13.53	13.71	12.89	13.03	2,119,290	-0.50(-3.73%)
Jul 19, 2002	14.17	14.19	13.49	13.53	1,234,883	-0.67(-4.75%)
Jul 17, 2002	14.31	14.75	14.21	14.21	2,087,295	-0.69(-4.66%)
Jul 12, 2002	14.97	15.13	14.79	14.90	1,088,117	+0.02(+0.14%)
Jul 11, 2002	15.16	15.16	14.60	14.88	1,968,415	-0.34(-2.26%)
Jul 10, 2002	15.82	15.84	15.22	15.22	1,524,891	-0.54(-3.41%)
Jul 09, 2002	16.04	16.04	15.76	15.76	784,607	-0.41(-2.51%)
Jul 08, 2002	16.35	16.40	16.11	16.17	949,864	-0.12(-0.73%)
Jul 05, 2002	15.67	16.56	15.67	16.29	704,473	+0.63(+4.05%)
Jul 04, 2002	15.69	15.93	15.39	15.65	2,201,479	+0.00(+0.00%)
Jul 03, 2002	15.69	15.93	15.39	15.65	1,084,595	-0.02(-0.13%)
Jul 02, 2002	16.00	16.00	15.64	15.67	1,432,722	-0.34(-2.11%)
Jul 01, 2002	15.82	16.08	15.76	16.01	1,232,241	+0.03(+0.21%)
Jun 28, 2002	15.93	16.22	15.82	15.98	1,442,409	+0.10(+0.64%)
Jun 27, 2002	15.57	15.95	15.56	15.88	1,086,943	+0.34(+2.22%)
Jun 26, 2002	15.50	15.54	15.27	15.53	1,456,205	+0.03(+0.20%)
Jun 25, 2002	15.42	15.84	15.42	15.50	933,133	+0.17(+1.11%)
Jun 21, 2002	15.47	15.60	15.30	15.33	2,612,422	-0.21(-1.38%)
Jun 20, 2002	15.43	15.71	15.43	15.55	734,413	+0.04(+0.29%)
Jun 19, 2002	15.58	15.77	15.40	15.50	885,875	-0.15(-0.98%)
Jun 18, 2002	15.67	15.71	15.49	15.65	1,055,535	-0.03(-0.17%)
Jun 17, 2002	15.11	15.70	15.00	15.68	1,179,992	+0.60(+3.98%)
Jun 14, 2002	15.34	15.35	14.79	15.08	2,003,933	-0.44(-2.85%)
Jun 12, 2002	15.26	15.52	15.16	15.52	2,268,404	-0.02(-0.11%)
Jun 11, 2002	15.88	16.00	15.50	15.54	1,287,718	-0.27(-1.68%)
Jun 10, 2002	15.67	15.91	15.64	15.81	954,854	+0.14(+0.87%)
Jun 07, 2002	15.43	15.75	15.41	15.67	1,045,555	+0.24(+1.57%)
Jun 06, 2002	15.68	15.74	15.40	15.43	1,234,883	-0.24(-1.54%)
Jun 05, 2002	15.52	15.69	15.46	15.67	978,043	-0.09(-0.54%)
May 31, 2002	15.65	15.91	15.64	15.76	1,024,128	-0.01(-0.04%)
May 28, 2002	15.99	16.01	15.69	15.76	942,820	-0.19(-1.17%)
May 27, 2002	16.08	16.18	15.91	15.95	684,219	+0.00(+0.00%)
May 24, 2002	16.08	16.18	15.91	15.95	683,045	-0.11(-0.68%)
May 23, 2002	15.91	16.08	15.79	16.06	699,776	+0.16(+1.03%)
May 22, 2002	15.84	16.02	15.75	15.90	645,473	+0.06(+0.41%)
May 21, 2002	15.84	16.03	15.78	15.83	645,767	+0.12(+0.74%)
May 20, 2002	15.84	15.84	15.57	15.72	528,942	-0.11(-0.71%)
May 17, 2002	15.74	15.95	15.72	15.83	936,068	+0.11(+0.69%)
May 16, 2002	15.96	15.97	15.68	15.72	614,653	-0.19(-1.18%)
May 15, 2002	15.72	16.13	15.69	15.91	1,334,389	+0.11(+0.67%)
May 14, 2002	15.47	15.92	15.47	15.80	779,323	+0.33(+2.14%)
May 13, 2002	15.47	15.55	15.25	15.47	1,502,582	-0.03(-0.18%)
May 10, 2002	15.59	15.59	15.40	15.50	791,358	-0.08(-0.53%)
May 09, 2002	15.53	15.72	15.52	15.58	764,940	+0.05(+0.31%)
May 08, 2002	15.43	15.65	15.41	15.53	1,057,590	+0.18(+1.20%)
May 07, 2002	15.16	15.47	15.14	15.35	732,945	+0.23(+1.53%)
May 06, 2002	15.45	15.45	15.10	15.12	1,058,764	-0.30(-1.94%)
May 03, 2002	15.40	15.47	15.31	15.42	1,245,450	+0.03(+0.18%)
May 02, 2002	15.04	15.43	15.04	15.39	1,320,006	+0.35(+2.33%)

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.