Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	12.79	13.00	12.58	12.93	3,705,552	+0.17(+1.34%)
Jul 30, 2002	12.69	12.89	12.65	12.76	2,285,372	+0.10(+0.77%)
Jul 29, 2002	12.41	12.74	12.28	12.66	4,518,458	+0.42(+3.45%)
Jul 26, 2002	12.07	12.37	12.03	12.24	2,891,475	+0.08(+0.67%)
Jul 25, 2002	12.16	12.30	11.94	12.16	2,936,259	-0.19(-1.52%)
Jul 24, 2002	11.84	12.50	11.58	12.35	3,859,130	+0.16(+1.29%)
Jul 23, 2002	12.09	12.30	11.94	12.19	4,301,573	-0.00(-0.04%)
Jul 22, 2002	12.52	12.86	11.98	12.19	4,232,874	-0.37(-2.92%)
Jul 19, 2002	12.74	12.74	12.33	12.56	3,421,610	-0.58(-4.38%)
Jul 17, 2002	13.18	13.22	12.90	13.14	2,881,862	-0.38(-2.84%)
Jul 12, 2002	13.66	14.12	13.43	13.52	2,127,340	-0.14(-1.00%)
Jul 11, 2002	13.73	13.86	13.13	13.66	4,156,906	-0.06(-0.40%)
Jul 10, 2002	13.97	13.99	13.69	13.71	2,745,401	-0.19(-1.38%)
Jul 09, 2002	14.01	14.46	13.96	13.90	4,651,871	-0.12(-0.82%)
Jul 08, 2002	13.95	14.02	13.95	14.02	3,510,005	+0.02(+0.15%)
Jul 05, 2002	13.73	14.07	13.72	14.00	2,023,470	+0.54(+4.03%)
Jul 04, 2002	13.75	14.05	13.14	13.46	5,816,714	+0.00(+0.00%)
Jul 03, 2002	13.75	14.05	13.14	13.46	5,816,714	-0.41(-2.92%)
Jul 02, 2002	14.50	14.67	13.65	13.86	9,628,951	-1.32(-8.71%)
Jul 01, 2002	15.10	15.35	15.10	15.18	3,135,792	+0.17(+1.14%)
Jun 28, 2002	15.65	15.77	15.01	15.01	2,742,821	-0.73(-4.61%)
Jun 27, 2002	15.10	15.84	15.10	15.74	3,410,824	+0.70(+4.68%)
Jun 26, 2002	14.29	15.04	14.29	15.03	4,709,784	+0.12(+0.77%)
Jun 25, 2002	15.57	15.68	14.74	14.92	3,686,326	-0.97(-6.09%)
Jun 21, 2002	16.13	16.16	15.99	15.89	2,221,596	-0.23(-1.46%)
Jun 20, 2002	16.01	16.22	15.91	16.12	2,524,765	+0.16(+0.99%)
Jun 19, 2002	15.82	16.33	15.82	15.96	7,784,615	+0.07(+0.46%)
Jun 18, 2002	15.63	15.93	15.57	15.89	2,001,664	+0.26(+1.66%)
Jun 17, 2002	15.42	15.63	15.38	15.63	1,689,585	+0.17(+1.13%)
Jun 14, 2002	15.65	15.65	15.33	15.46	2,325,701	-0.37(-2.32%)
Jun 12, 2002	15.33	15.82	15.18	15.82	3,815,518	+0.58(+3.78%)
Jun 11, 2002	15.57	15.97	15.18	15.25	3,010,351	-0.32(-2.05%)
Jun 10, 2002	15.61	15.61	15.27	15.57	3,472,255	+0.04(+0.28%)
Jun 07, 2002	15.42	15.81	15.38	15.52	2,200,025	-0.02(-0.14%)
Jun 06, 2002	15.82	15.98	15.46	15.55	2,943,996	-0.28(-1.75%)
Jun 05, 2002	15.48	15.89	15.46	15.82	2,592,527	+0.15(+0.95%)
May 31, 2002	15.18	15.74	15.14	15.67	4,294,774	+0.58(+3.81%)
May 28, 2002	15.25	15.35	15.03	15.10	1,476,922	-0.26(-1.67%)
May 27, 2002	15.44	15.52	15.35	15.35	1,011,031	+0.00(+0.00%)
May 24, 2002	15.44	15.52	15.35	15.35	1,011,031	-0.03(-0.22%)
May 23, 2002	15.46	15.52	15.25	15.39	1,800,020	-0.07(-0.47%)
May 22, 2002	15.38	15.63	15.28	15.46	3,042,708	-0.18(-1.15%)
May 21, 2002	15.70	16.04	15.48	15.64	6,273,460	-0.02(-0.14%)
May 20, 2002	15.29	15.66	15.27	15.66	5,031,945	+0.20(+1.30%)
May 17, 2002	15.70	15.86	15.30	15.46	4,262,183	-0.47(-2.95%)
May 16, 2002	16.21	16.27	16.00	15.93	2,828,168	-0.13(-0.80%)
May 15, 2002	15.88	16.12	15.80	16.06	13,106,834	+0.18(+1.13%)
May 14, 2002	15.78	16.08	15.65	15.88	3,426,768	+0.16(+1.03%)
May 13, 2002	15.58	15.78	15.58	15.72	1,539,290	+0.15(+0.99%)
May 10, 2002	15.46	15.62	15.37	15.56	1,361,094	+0.04(+0.25%)
May 09, 2002	15.54	15.59	15.31	15.52	2,161,338	-0.02(-0.14%)
May 08, 2002	15.78	15.85	15.32	15.55	2,809,411	-0.23(-1.49%)
May 07, 2002	15.77	15.85	15.63	15.78	2,336,017	+0.04(+0.27%)
May 06, 2002	15.91	16.00	15.72	15.74	1,388,292	-0.17(-1.07%)
May 03, 2002	15.72	16.00	15.70	15.91	1,967,666	+0.20(+1.25%)
May 02, 2002	15.16	15.84	15.16	15.71	2,144,221	+0.51(+3.37%)

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.