Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	15.91	16.76	15.85	16.35	2,361,600	+0.16(+0.99%)
Jul 30, 2002	16.09	16.52	15.63	16.19	3,232,600	+0.03(+0.19%)
Jul 29, 2002	15.53	16.34	15.50	16.16	3,173,515	+1.10(+7.30%)
Jul 26, 2002	15.01	15.84	14.64	15.06	2,863,200	+0.18(+1.21%)
Jul 25, 2002	15.60	15.76	14.66	14.88	3,093,600	-0.82(-5.22%)
Jul 24, 2002	14.49	15.71	14.05	15.70	5,864,448	+1.11(+7.61%)
Jul 23, 2002	16.05	16.16	13.82	14.59	6,400,863	-1.41(-8.81%)
Jul 22, 2002	16.23	16.71	15.50	16.00	2,603,100	-0.27(-1.66%)
Jul 19, 2002	16.85	16.95	16.00	16.27	3,128,900	-1.30(-7.40%)
Jul 17, 2002	17.30	17.61	16.71	17.57	3,848,800	+0.07(+0.40%)
Jul 12, 2002	17.85	17.94	17.11	17.50	3,871,700	-0.06(-0.34%)
Jul 11, 2002	16.93	17.63	16.28	17.56	6,962,500	+0.74(+4.40%)
Jul 10, 2002	17.14	17.89	16.54	16.82	5,994,300	-0.28(-1.64%)
Jul 09, 2002	17.37	17.76	17.01	17.10	2,801,300	-0.27(-1.55%)
Jul 08, 2002	18.16	18.17	17.15	17.37	2,054,500	-0.79(-4.35%)
Jul 05, 2002	16.55	18.29	16.22	18.16	2,146,000	+2.12(+13.22%)
Jul 04, 2002	16.55	16.83	15.18	16.04	5,865,500	+0.00(+0.00%)
Jul 03, 2002	16.55	16.83	15.18	16.04	5,858,100	-0.47(-2.85%)
Jul 02, 2002	16.63	17.37	16.10	16.51	8,105,700	-0.03(-0.18%)
Jul 01, 2002	18.36	19.15	16.45	16.54	9,500,500	-2.02(-10.88%)
Jun 28, 2002	16.92	18.78	16.53	18.56	8,848,500	+1.30(+7.53%)
Jun 27, 2002	17.41	17.68	13.41	17.26	32,991,400	+0.27(+1.59%)
Jun 26, 2002	17.90	18.13	16.56	16.99	9,784,600	-1.76(-9.39%)
Jun 25, 2002	19.04	19.33	18.46	18.75	4,099,200	-0.19(-1.00%)
Jun 21, 2002	19.50	19.75	18.77	18.94	6,759,900	-0.64(-3.27%)
Jun 20, 2002	21.50	21.60	18.88	19.58	8,263,900	-1.97(-9.14%)
Jun 19, 2002	21.99	22.05	21.52	21.55	3,723,200	-0.58(-2.62%)
Jun 18, 2002	22.26	22.43	22.01	22.13	3,669,600	-0.13(-0.58%)
Jun 17, 2002	22.73	23.30	21.92	22.26	5,579,800	-0.42(-1.85%)
Jun 14, 2002	21.94	22.75	21.23	22.68	4,470,100	+0.71(+3.23%)
Jun 12, 2002	22.50	22.81	21.95	21.97	6,351,300	-0.53(-2.36%)
Jun 11, 2002	23.00	23.52	22.46	22.50	2,059,700	-0.56(-2.43%)
Jun 10, 2002	23.91	24.00	22.47	23.06	4,355,300	-0.94(-3.92%)
Jun 07, 2002	23.64	24.68	22.83	24.00	2,846,100	+0.28(+1.18%)
Jun 06, 2002	24.00	24.20	23.70	23.72	2,413,100	-0.37(-1.54%)
Jun 05, 2002	24.40	24.86	23.95	24.09	2,466,600	-1.10(-4.37%)
May 31, 2002	25.51	25.74	25.08	25.19	2,501,600	+0.29(+1.16%)
May 28, 2002	24.85	25.10	24.61	24.90	1,486,500	+0.07(+0.28%)
May 27, 2002	25.37	25.56	24.68	24.83	1,705,900	+0.00(+0.00%)
May 24, 2002	25.37	25.56	24.68	24.83	1,677,800	-0.53(-2.09%)
May 23, 2002	24.81	25.59	24.81	25.36	2,228,500	+0.61(+2.46%)
May 22, 2002	24.57	25.11	24.02	24.75	2,875,500	+0.20(+0.81%)
May 21, 2002	24.85	24.90	24.13	24.55	3,374,700	-0.08(-0.32%)
May 20, 2002	24.50	25.02	24.41	24.63	1,963,700	+0.11(+0.45%)
May 17, 2002	24.79	25.12	24.27	24.52	3,146,800	-0.13(-0.53%)
May 16, 2002	24.36	24.66	24.11	24.65	2,175,100	+0.28(+1.15%)
May 15, 2002	24.54	24.84	24.12	24.37	2,806,400	-0.22(-0.89%)
May 14, 2002	24.76	25.26	24.36	24.59	4,365,800	+0.20(+0.82%)
May 13, 2002	24.13	25.00	24.12	24.39	2,448,000	+0.31(+1.29%)
May 10, 2002	24.69	25.45	24.02	24.08	2,195,700	-0.46(-1.87%)
May 09, 2002	25.76	25.79	24.35	24.54	4,030,900	-1.32(-5.10%)
May 08, 2002	25.66	26.25	25.66	25.86	4,884,200	+0.36(+1.41%)
May 07, 2002	24.40	25.64	24.39	25.50	3,542,400	+0.92(+3.74%)
May 06, 2002	24.90	25.00	24.25	24.58	3,646,700	-0.26(-1.05%)
May 03, 2002	26.29	26.30	23.97	24.84	11,990,400	-1.42(-5.41%)
May 02, 2002	26.06	27.09	25.63	26.26	7,562,600	-1.35(-4.89%)

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.