Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	14.49	14.89	14.28	14.79	1,451,271	+0.30(+2.10%)
Jul 30, 2002	15.04	15.04	14.35	14.49	1,542,069	-0.56(-3.70%)
Jul 29, 2002	14.57	15.06	14.41	15.04	2,194,436	+0.81(+5.67%)
Jul 26, 2002	14.65	14.69	13.91	14.24	2,302,915	-0.34(-2.33%)
Jul 25, 2002	14.17	14.68	14.10	14.58	2,993,340	+0.41(+2.90%)
Jul 24, 2002	12.80	14.21	12.71	14.17	2,642,134	+1.36(+10.66%)
Jul 23, 2002	12.76	13.31	12.75	12.80	1,886,982	+0.04(+0.31%)
Jul 22, 2002	13.25	13.43	12.62	12.76	2,163,571	-0.49(-3.73%)
Jul 19, 2002	13.88	13.90	13.21	13.25	1,260,685	-0.66(-4.75%)
Jul 17, 2002	14.02	14.45	13.92	13.92	2,130,908	-0.68(-4.66%)
Jul 12, 2002	14.66	14.82	14.48	14.60	1,110,853	+0.02(+0.14%)
Jul 11, 2002	14.85	14.85	14.30	14.58	2,009,544	-0.34(-2.26%)
Jul 10, 2002	15.50	15.52	14.91	14.91	1,556,752	-0.53(-3.41%)
Jul 09, 2002	15.71	15.71	15.44	15.44	801,000	-0.40(-2.51%)
Jul 08, 2002	16.02	16.07	15.78	15.84	969,711	-0.12(-0.73%)
Jul 05, 2002	15.35	16.22	15.35	15.95	719,192	+0.62(+4.05%)
Jul 04, 2002	15.37	15.60	15.08	15.33	2,247,477	+0.00(+0.00%)
Jul 03, 2002	15.37	15.60	15.08	15.33	1,107,257	-0.02(-0.13%)
Jul 02, 2002	15.67	15.67	15.32	15.35	1,462,658	-0.33(-2.11%)
Jul 01, 2002	15.50	15.75	15.43	15.68	1,257,988	+0.03(+0.21%)
Jun 28, 2002	15.60	15.89	15.49	15.65	1,472,547	+0.10(+0.64%)
Jun 27, 2002	15.25	15.62	15.24	15.55	1,109,654	+0.34(+2.22%)
Jun 26, 2002	15.19	15.22	14.96	15.21	1,486,631	+0.03(+0.20%)
Jun 25, 2002	15.10	15.52	15.10	15.18	952,630	+0.17(+1.11%)
Jun 21, 2002	15.15	15.28	14.98	15.02	2,667,006	-0.21(-1.38%)
Jun 20, 2002	15.12	15.38	15.12	15.23	749,758	+0.04(+0.29%)
Jun 19, 2002	15.26	15.44	15.08	15.18	904,384	-0.15(-0.98%)
Jun 18, 2002	15.35	15.38	15.17	15.33	1,077,590	-0.03(-0.17%)
Jun 17, 2002	14.80	15.38	14.70	15.36	1,204,647	+0.59(+3.98%)
Jun 14, 2002	15.03	15.03	14.48	14.77	2,045,803	-0.43(-2.85%)
Jun 12, 2002	14.95	15.21	14.85	15.21	2,315,800	-0.02(-0.11%)
Jun 11, 2002	15.55	15.67	15.19	15.22	1,314,624	-0.26(-1.68%)
Jun 10, 2002	15.35	15.58	15.32	15.48	974,805	+0.13(+0.87%)
Jun 07, 2002	15.11	15.43	15.09	15.35	1,067,401	+0.24(+1.57%)
Jun 06, 2002	15.36	15.42	15.08	15.11	1,260,685	-0.24(-1.54%)
Jun 05, 2002	15.20	15.37	15.14	15.35	998,479	-0.08(-0.54%)
May 31, 2002	15.33	15.58	15.32	15.43	1,045,526	-0.01(-0.04%)
May 28, 2002	15.67	15.68	15.37	15.44	962,519	-0.18(-1.18%)
May 27, 2002	15.75	15.85	15.58	15.62	698,515	+0.00(+0.00%)
May 24, 2002	15.75	15.85	15.58	15.62	697,317	-0.11(-0.68%)
May 23, 2002	15.58	15.75	15.47	15.73	714,398	+0.16(+1.03%)
May 22, 2002	15.52	15.69	15.42	15.57	658,960	+0.06(+0.41%)
May 21, 2002	15.52	15.70	15.46	15.51	659,260	+0.11(+0.74%)
May 20, 2002	15.52	15.52	15.25	15.39	539,993	-0.11(-0.71%)
May 17, 2002	15.42	15.62	15.40	15.50	955,627	+0.11(+0.69%)
May 16, 2002	15.63	15.65	15.36	15.40	627,495	-0.18(-1.18%)
May 15, 2002	15.39	15.80	15.37	15.58	1,362,270	+0.10(+0.67%)
May 14, 2002	15.16	15.59	15.16	15.48	795,607	+0.32(+2.14%)
May 13, 2002	15.15	15.23	14.94	15.15	1,533,978	-0.03(-0.18%)
May 10, 2002	15.27	15.27	15.08	15.18	807,893	-0.08(-0.52%)
May 09, 2002	15.21	15.39	15.21	15.26	780,923	+0.05(+0.31%)
May 08, 2002	15.12	15.33	15.09	15.21	1,079,688	+0.18(+1.20%)
May 07, 2002	14.85	15.15	14.83	15.03	748,260	+0.23(+1.53%)
May 06, 2002	15.13	15.13	14.79	14.81	1,080,886	-0.29(-1.94%)
May 03, 2002	15.08	15.15	15.00	15.10	1,271,472	+0.03(+0.18%)
May 02, 2002	14.73	15.12	14.73	15.07	1,347,587	+0.34(+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.