Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	17.10	17.11	15.06	15.78	5,483,184	-1.70(-9.71%)
Jul 30, 2002	17.88	18.15	16.90	17.47	1,684,092	-0.40(-2.23%)
Jul 29, 2002	17.26	18.08	17.07	17.87	2,661,226	+1.19(+7.11%)
Jul 26, 2002	15.71	16.75	15.70	16.68	2,816,657	+0.94(+5.99%)
Jul 25, 2002	15.95	16.26	15.36	15.74	2,737,151	-0.14(-0.88%)
Jul 24, 2002	14.31	15.99	13.81	15.88	3,498,688	+1.22(+8.33%)
Jul 23, 2002	15.15	15.80	14.65	14.66	2,556,364	-0.56(-3.67%)
Jul 22, 2002	16.26	16.40	14.67	15.22	2,015,868	-1.19(-7.23%)
Jul 19, 2002	16.06	16.56	15.78	16.40	1,927,337	+0.35(+2.17%)
Jul 17, 2002	16.65	17.00	14.87	16.06	2,700,191	-1.67(-9.41%)
Jul 12, 2002	18.22	18.83	17.59	17.72	2,317,274	-0.15(-0.82%)
Jul 11, 2002	17.47	18.24	17.24	17.87	2,609,082	+0.41(+2.36%)
Jul 10, 2002	18.09	18.25	17.00	17.46	1,895,964	-0.87(-4.76%)
Jul 09, 2002	17.87	18.92	17.87	18.33	3,124,366	+0.61(+3.47%)
Jul 08, 2002	17.59	17.88	17.28	17.72	1,724,059	+0.01(+0.08%)
Jul 05, 2002	17.14	17.88	17.14	17.70	710,252	+1.03(+6.20%)
Jul 04, 2002	16.42	16.84	15.99	16.67	2,247,223	+0.00(+0.00%)
Jul 03, 2002	16.42	16.84	15.99	16.67	2,241,349	+0.15(+0.93%)
Jul 02, 2002	16.26	16.79	15.99	16.52	2,506,655	+0.25(+1.55%)
Jul 01, 2002	16.89	16.98	16.23	16.26	1,664,323	-0.57(-3.40%)
Jun 28, 2002	16.92	17.35	16.84	16.84	1,809,582	-0.08(-0.45%)
Jun 27, 2002	17.10	17.31	16.26	16.91	1,487,261	+0.43(+2.63%)
Jun 26, 2002	15.89	16.82	15.89	16.48	1,704,720	-0.27(-1.58%)
Jun 25, 2002	17.10	17.63	16.66	16.75	1,181,700	-0.32(-1.88%)
Jun 21, 2002	17.21	17.74	17.05	17.07	939,745	-0.14(-0.81%)
Jun 20, 2002	17.98	18.04	17.21	17.21	1,384,118	-0.74(-4.12%)
Jun 19, 2002	17.91	18.36	17.91	17.95	1,281,835	+0.03(+0.19%)
Jun 18, 2002	18.22	18.71	17.84	17.91	1,192,444	-0.28(-1.53%)
Jun 17, 2002	17.98	18.44	17.95	18.19	1,341,142	+0.39(+2.20%)
Jun 14, 2002	17.50	17.91	17.03	17.80	1,499,724	-0.94(-4.99%)
Jun 12, 2002	18.88	19.21	18.54	18.74	1,030,281	-0.10(-0.52%)
Jun 11, 2002	19.62	20.15	18.78	18.83	1,089,015	-0.27(-1.39%)
Jun 10, 2002	18.85	19.51	18.85	19.10	1,456,605	+0.27(+1.41%)
Jun 07, 2002	18.01	19.02	18.01	18.83	1,834,651	+0.13(+0.71%)
Jun 06, 2002	19.36	19.37	18.29	18.70	2,969,508	-0.90(-4.59%)
Jun 05, 2002	19.31	19.85	19.27	19.60	1,168,235	-0.64(-3.17%)
May 31, 2002	19.82	20.45	19.77	20.24	1,028,705	+0.02(+0.10%)
May 28, 2002	20.98	21.15	20.12	20.22	1,152,333	-0.58(-2.79%)
May 27, 2002	20.98	21.14	20.77	20.80	28,650	+0.00(+0.00%)
May 24, 2002	20.98	21.14	20.77	20.80	1,198,461	+0.00(+0.00%)
May 23, 2002	20.14	20.87	20.07	20.80	1,626,790	+1.01(+5.08%)
May 22, 2002	20.84	20.87	19.41	19.80	3,790,210	-0.59(-2.91%)
May 21, 2002	21.29	21.30	19.86	20.39	3,848,800	-1.06(-4.95%)
May 20, 2002	21.22	21.54	21.15	21.45	1,149,898	-0.23(-1.06%)
May 17, 2002	22.09	22.13	21.12	21.68	1,621,346	-0.40(-1.80%)
May 16, 2002	22.16	22.34	21.95	22.08	977,850	+0.08(+0.35%)
May 15, 2002	22.62	22.62	21.71	22.00	2,715,519	-0.28(-1.25%)
May 14, 2002	21.79	22.28	21.38	22.28	2,074,888	+1.33(+6.33%)
May 13, 2002	21.78	21.88	20.90	20.96	2,256,248	-0.77(-3.53%)
May 10, 2002	22.40	22.40	21.57	21.72	962,522	-0.54(-2.45%)
May 09, 2002	22.37	22.68	22.00	22.27	3,756,975	-0.77(-3.33%)
May 08, 2002	23.35	23.49	22.42	23.04	3,211,894	+0.29(+1.26%)
May 07, 2002	22.52	22.97	22.52	22.75	1,519,063	+0.24(+1.05%)
May 06, 2002	22.76	23.09	22.39	22.51	1,768,325	-0.24(-1.07%)
May 03, 2002	21.70	22.95	21.64	22.76	3,763,994	+1.17(+5.43%)
May 02, 2002	20.98	25.58	20.89	21.58	1,749,702	+0.56(+2.66%)

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.