Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	15.89	16.11	15.68	16.08	3,347,400	+0.29(+1.86%)
Jul 30, 2002	15.80	15.86	15.43	15.79	3,142,454	-0.02(-0.12%)
Jul 29, 2002	15.25	15.80	15.01	15.80	4,338,817	+1.04(+7.05%)
Jul 26, 2002	14.15	14.76	14.09	14.76	3,345,604	+0.68(+4.83%)
Jul 25, 2002	13.78	14.18	13.47	14.08	3,560,838	+0.32(+2.36%)
Jul 24, 2002	12.89	13.78	12.84	13.76	5,157,949	+0.37(+2.79%)
Jul 23, 2002	13.63	13.69	13.05	13.39	5,178,035	-0.24(-1.80%)
Jul 22, 2002	13.66	13.78	13.17	13.63	4,187,271	-0.03(-0.22%)
Jul 19, 2002	13.84	13.90	13.56	13.66	2,617,106	-1.16(-7.81%)
Jul 17, 2002	15.16	15.22	14.60	14.82	2,435,839	-0.49(-3.20%)
Jul 12, 2002	15.68	15.74	15.12	15.31	2,260,450	-0.42(-2.69%)
Jul 11, 2002	15.92	16.01	15.47	15.73	3,293,673	-0.22(-1.38%)
Jul 10, 2002	16.53	16.53	15.87	15.95	2,454,292	-0.44(-2.69%)
Jul 09, 2002	16.64	16.64	16.39	16.39	2,718,517	-0.25(-1.51%)
Jul 08, 2002	16.39	16.64	16.39	16.64	1,516,928	+0.29(+1.76%)
Jul 05, 2002	16.11	16.41	16.04	16.36	1,709,790	+0.28(+1.71%)
Jul 04, 2002	16.38	16.39	15.92	16.08	1,947,887	+0.00(+0.00%)
Jul 03, 2002	16.38	16.39	15.92	16.08	1,947,887	-0.36(-2.20%)
Jul 02, 2002	16.43	16.56	16.35	16.44	2,090,614	-0.05(-0.30%)
Jul 01, 2002	16.63	16.69	16.41	16.49	2,265,186	-0.23(-1.36%)
Jun 28, 2002	16.61	16.77	16.50	16.72	2,860,265	+0.11(+0.66%)
Jun 27, 2002	16.47	16.65	16.37	16.61	1,683,498	+0.24(+1.50%)
Jun 26, 2002	16.51	16.56	16.15	16.36	2,287,395	-0.15(-0.89%)
Jun 25, 2002	16.78	16.85	16.44	16.51	1,909,184	-0.26(-1.53%)
Jun 21, 2002	16.66	16.86	16.64	16.77	2,477,481	-0.04(-0.26%)
Jun 20, 2002	16.78	17.01	16.78	16.81	1,815,121	-0.12(-0.72%)
Jun 19, 2002	16.99	17.11	16.88	16.93	1,429,071	-0.17(-1.00%)
Jun 18, 2002	16.97	17.14	16.96	17.10	1,942,498	+0.13(+0.76%)
Jun 17, 2002	16.53	17.07	16.48	16.97	2,711,495	+0.62(+3.78%)
Jun 14, 2002	16.10	16.47	15.90	16.36	1,786,543	-0.16(-0.96%)
Jun 12, 2002	16.53	16.59	16.39	16.52	1,815,284	+0.10(+0.63%)
Jun 11, 2002	16.56	16.77	16.41	16.41	244,955	-0.10(-0.63%)
Jun 10, 2002	16.26	16.59	16.23	16.52	2,101,719	+0.22(+1.35%)
Jun 07, 2002	16.04	16.36	16.01	16.29	2,206,397	+0.21(+1.33%)
Jun 06, 2002	16.48	16.48	16.07	16.08	1,457,976	-0.35(-2.12%)
Jun 05, 2002	16.26	16.45	16.26	16.43	1,622,586	-0.29(-1.72%)
May 31, 2002	16.76	16.87	16.63	16.72	1,639,079	+0.00(+0.00%)
May 28, 2002	17.17	17.27	16.71	16.72	2,014,188	-0.49(-2.85%)
May 27, 2002	17.39	17.45	17.20	17.21	1,629,444	+0.00(+0.00%)
May 24, 2002	17.39	17.45	17.20	17.21	1,628,791	-0.15(-0.88%)
May 23, 2002	17.21	17.37	17.12	17.36	1,575,228	+0.30(+1.76%)
May 22, 2002	17.08	17.18	16.88	17.06	1,299,571	-0.06(-0.32%)
May 21, 2002	17.20	17.38	16.99	17.12	3,000,053	-0.09(-0.50%)
May 20, 2002	17.38	17.38	17.15	17.20	1,937,435	-0.23(-1.33%)
May 17, 2002	17.39	17.51	17.37	17.43	1,553,835	+0.07(+0.42%)
May 16, 2002	17.48	17.51	17.31	17.36	2,622,821	-0.05(-0.28%)
May 15, 2002	17.39	17.48	17.30	17.41	2,024,966	-0.01(-0.04%)
May 14, 2002	17.29	17.42	17.21	17.42	2,961,840	+0.27(+1.57%)
May 13, 2002	17.04	17.26	16.99	17.15	3,616,035	+0.09(+0.50%)
May 10, 2002	17.38	17.38	17.05	17.06	1,298,264	-0.18(-1.03%)
May 09, 2002	17.33	17.33	17.21	17.24	1,942,171	-0.16(-0.92%)
May 08, 2002	17.57	17.73	17.26	17.40	3,877,811	+0.03(+0.18%)
May 07, 2002	17.64	17.64	17.33	17.37	2,750,198	-0.14(-0.80%)
May 06, 2002	17.76	17.85	17.48	17.51	2,782,532	-0.25(-1.41%)
May 03, 2002	17.79	18.00	17.74	17.76	3,904,919	+0.09(+0.52%)
May 02, 2002	17.35	17.79	17.33	17.67	3,592,356	+0.24(+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.