Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	15.91	16.13	15.69	16.10	3,344,323	+0.29(+1.86%)
Jul 30, 2002	15.82	15.87	15.45	15.80	3,139,565	-0.02(-0.12%)
Jul 29, 2002	15.26	15.82	15.02	15.82	4,334,829	+1.04(+7.05%)
Jul 26, 2002	14.16	14.78	14.10	14.78	3,342,528	+0.68(+4.83%)
Jul 25, 2002	13.79	14.20	13.48	14.10	3,557,565	+0.32(+2.36%)
Jul 24, 2002	12.90	13.80	12.85	13.77	5,153,207	+0.37(+2.79%)
Jul 23, 2002	13.64	13.70	13.06	13.40	5,173,275	-0.25(-1.80%)
Jul 22, 2002	13.67	13.79	13.18	13.64	4,183,422	-0.03(-0.22%)
Jul 19, 2002	13.85	13.91	13.58	13.67	2,614,700	-1.16(-7.81%)
Jul 17, 2002	15.17	15.23	14.61	14.83	2,433,599	-0.49(-3.20%)
Jul 12, 2002	15.69	15.75	15.13	15.32	2,258,372	-0.42(-2.69%)
Jul 11, 2002	15.94	16.03	15.48	15.75	3,290,645	-0.22(-1.38%)
Jul 10, 2002	16.55	16.55	15.89	15.97	2,452,036	-0.44(-2.69%)
Jul 09, 2002	16.66	16.66	16.41	16.41	2,716,018	-0.25(-1.51%)
Jul 08, 2002	16.40	16.66	16.40	16.66	1,515,534	+0.29(+1.76%)
Jul 05, 2002	16.12	16.43	16.06	16.37	1,708,218	+0.28(+1.71%)
Jul 04, 2002	16.40	16.41	15.94	16.10	1,946,096	+0.00(+0.00%)
Jul 03, 2002	16.40	16.41	15.94	16.10	1,946,096	-0.36(-2.20%)
Jul 02, 2002	16.44	16.57	16.36	16.46	2,088,692	-0.05(-0.30%)
Jul 01, 2002	16.64	16.70	16.42	16.51	2,263,104	-0.23(-1.36%)
Jun 28, 2002	16.62	16.78	16.52	16.73	2,857,636	+0.11(+0.66%)
Jun 27, 2002	16.49	16.67	16.39	16.62	1,681,950	+0.25(+1.50%)
Jun 26, 2002	16.52	16.57	16.17	16.38	2,285,293	-0.15(-0.89%)
Jun 25, 2002	16.79	16.87	16.46	16.52	1,907,429	-0.26(-1.53%)
Jun 21, 2002	16.67	16.87	16.66	16.78	2,475,203	-0.04(-0.25%)
Jun 20, 2002	16.79	17.02	16.79	16.82	1,813,452	-0.12(-0.72%)
Jun 19, 2002	17.01	17.12	16.89	16.95	1,427,757	-0.17(-1.00%)
Jun 18, 2002	16.99	17.16	16.97	17.12	1,940,712	+0.13(+0.76%)
Jun 17, 2002	16.55	17.08	16.49	16.99	2,709,003	+0.62(+3.78%)
Jun 14, 2002	16.11	16.49	15.91	16.37	1,784,900	-0.16(-0.96%)
Jun 12, 2002	16.55	16.61	16.41	16.53	1,813,615	+0.10(+0.63%)
Jun 11, 2002	16.58	16.78	16.43	16.43	244,730	-0.10(-0.63%)
Jun 10, 2002	16.27	16.61	16.25	16.53	2,099,787	+0.22(+1.35%)
Jun 07, 2002	16.06	16.37	16.03	16.31	2,204,368	+0.21(+1.33%)
Jun 06, 2002	16.49	16.49	16.09	16.10	1,456,635	-0.35(-2.12%)
Jun 05, 2002	16.27	16.46	16.27	16.44	1,621,094	-0.29(-1.72%)
May 31, 2002	16.78	16.89	16.64	16.73	1,637,573	+0.00(+0.00%)
May 28, 2002	17.19	17.28	16.72	16.73	2,012,337	-0.49(-2.85%)
May 27, 2002	17.41	17.46	17.22	17.22	1,627,947	+0.00(+0.00%)
May 24, 2002	17.41	17.46	17.22	17.22	1,627,294	-0.15(-0.88%)
May 23, 2002	17.23	17.38	17.13	17.38	1,573,780	+0.30(+1.76%)
May 22, 2002	17.10	17.19	16.89	17.08	1,298,376	-0.06(-0.32%)
May 21, 2002	17.21	17.40	17.01	17.13	2,997,295	-0.09(-0.50%)
May 20, 2002	17.40	17.40	17.16	17.22	1,935,654	-0.23(-1.33%)
May 17, 2002	17.41	17.53	17.38	17.45	1,552,406	+0.07(+0.42%)
May 16, 2002	17.50	17.53	17.33	17.38	2,620,410	-0.05(-0.28%)
May 15, 2002	17.41	17.50	17.32	17.43	2,023,105	-0.01(-0.03%)
May 14, 2002	17.30	17.44	17.22	17.43	2,959,117	+0.27(+1.57%)
May 13, 2002	17.05	17.27	17.01	17.16	3,612,711	+0.09(+0.50%)
May 10, 2002	17.39	17.39	17.07	17.08	1,297,071	-0.18(-1.03%)
May 09, 2002	17.35	17.35	17.22	17.25	1,940,386	-0.16(-0.91%)
May 08, 2002	17.59	17.74	17.27	17.41	3,874,246	+0.03(+0.18%)
May 07, 2002	17.65	17.65	17.35	17.38	2,747,670	-0.14(-0.80%)
May 06, 2002	17.77	17.87	17.50	17.52	2,779,974	-0.25(-1.41%)
May 03, 2002	17.81	18.02	17.76	17.77	3,901,329	+0.09(+0.52%)
May 02, 2002	17.37	17.81	17.35	17.68	3,589,053	+0.25(+1.41%)

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.