Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	12.55	12.76	12.35	12.69	3,776,572	+0.17(+1.34%)
Jul 30, 2002	12.45	12.65	12.41	12.52	2,329,173	+0.10(+0.78%)
Jul 29, 2002	12.18	12.50	12.05	12.42	4,605,057	+0.41(+3.45%)
Jul 26, 2002	11.84	12.14	11.81	12.01	2,946,892	+0.08(+0.67%)
Jul 25, 2002	11.93	12.07	11.72	11.93	2,992,534	-0.18(-1.52%)
Jul 24, 2002	11.61	12.26	11.36	12.11	3,933,093	+0.15(+1.29%)
Jul 23, 2002	11.86	12.07	11.72	11.96	4,384,017	-0.00(-0.04%)
Jul 22, 2002	12.28	12.62	11.76	11.96	4,314,000	-0.36(-2.92%)
Jul 19, 2002	12.50	12.50	12.10	12.32	3,487,188	-0.56(-4.38%)
Jul 17, 2002	12.93	12.97	12.65	12.89	2,937,095	-0.38(-2.84%)
Jul 12, 2002	13.40	13.85	13.18	13.27	2,168,112	-0.13(-1.00%)
Jul 11, 2002	13.47	13.60	12.88	13.40	4,236,576	-0.05(-0.40%)
Jul 10, 2002	13.71	13.73	13.43	13.45	2,798,018	-0.19(-1.38%)
Jul 09, 2002	13.74	14.19	13.70	13.64	4,741,027	-0.11(-0.82%)
Jul 08, 2002	13.68	13.76	13.68	13.76	3,577,277	+0.02(+0.15%)
Jul 05, 2002	13.47	13.81	13.47	13.73	2,062,251	+0.53(+4.02%)
Jul 04, 2002	13.50	13.79	12.89	13.20	5,928,196	+0.00(+0.00%)
Jul 03, 2002	13.50	13.79	12.89	13.20	5,928,196	-0.40(-2.92%)
Jul 02, 2002	14.23	14.39	13.39	13.60	9,813,497	-1.30(-8.71%)
Jul 01, 2002	14.81	15.06	14.81	14.90	3,195,892	+0.17(+1.14%)
Jun 28, 2002	15.36	15.48	14.73	14.73	2,795,390	-0.71(-4.61%)
Jun 27, 2002	14.81	15.55	14.81	15.44	3,476,196	+0.69(+4.68%)
Jun 26, 2002	14.02	14.76	14.02	14.75	4,800,051	+0.11(+0.77%)
Jun 25, 2002	15.27	15.38	14.46	14.64	3,756,977	-0.95(-6.09%)
Jun 21, 2002	15.82	15.86	15.69	15.59	2,264,175	-0.23(-1.45%)
Jun 20, 2002	15.71	15.91	15.61	15.82	2,573,154	+0.15(+0.99%)
Jun 19, 2002	15.53	16.03	15.53	15.66	7,933,813	+0.07(+0.46%)
Jun 18, 2002	15.34	15.63	15.27	15.59	2,040,027	+0.26(+1.66%)
Jun 17, 2002	15.13	15.34	15.09	15.34	1,721,968	+0.17(+1.13%)
Jun 14, 2002	15.36	15.36	15.04	15.17	2,370,274	-0.36(-2.32%)
Jun 12, 2002	15.04	15.53	14.90	15.53	3,888,646	+0.56(+3.78%)
Jun 11, 2002	15.27	15.67	14.90	14.96	3,068,047	-0.31(-2.05%)
Jun 10, 2002	15.32	15.32	14.98	15.27	3,538,804	+0.04(+0.27%)
Jun 07, 2002	15.13	15.51	15.09	15.23	2,242,190	-0.02(-0.14%)
Jun 06, 2002	15.53	15.68	15.17	15.25	3,000,420	-0.27(-1.75%)
Jun 05, 2002	15.19	15.59	15.17	15.53	2,642,214	+0.15(+0.95%)
May 31, 2002	14.90	15.45	14.86	15.38	4,377,087	+0.56(+3.81%)
May 28, 2002	14.96	15.07	14.75	14.81	1,505,228	-0.25(-1.67%)
May 27, 2002	15.15	15.23	15.07	15.07	1,030,408	+0.00(+0.00%)
May 24, 2002	15.15	15.23	15.07	15.07	1,030,408	-0.03(-0.22%)
May 23, 2002	15.17	15.23	14.96	15.10	1,834,519	-0.07(-0.47%)
May 22, 2002	15.09	15.34	14.99	15.17	3,101,024	-0.18(-1.15%)
May 21, 2002	15.40	15.73	15.19	15.35	6,393,696	-0.02(-0.14%)
May 20, 2002	15.00	15.37	14.98	15.37	5,128,387	+0.20(+1.30%)
May 17, 2002	15.40	15.56	15.01	15.17	4,343,871	-0.46(-2.94%)
May 16, 2002	15.90	15.96	15.70	15.63	2,882,372	-0.13(-0.80%)
May 15, 2002	15.58	15.82	15.50	15.76	13,358,037	+0.18(+1.13%)
May 14, 2002	15.48	15.78	15.36	15.58	3,492,445	+0.16(+1.03%)
May 13, 2002	15.29	15.48	15.28	15.42	1,568,792	+0.15(+0.99%)
May 10, 2002	15.17	15.32	15.08	15.27	1,387,180	+0.04(+0.25%)
May 09, 2002	15.25	15.30	15.02	15.23	2,202,761	-0.02(-0.14%)
May 08, 2002	15.49	15.55	15.03	15.25	2,863,255	-0.23(-1.49%)
May 07, 2002	15.48	15.55	15.34	15.48	2,380,789	+0.04(+0.27%)
May 06, 2002	15.61	15.70	15.42	15.44	1,414,900	-0.17(-1.07%)
May 03, 2002	15.42	15.70	15.40	15.61	2,005,378	+0.19(+1.25%)
May 02, 2002	14.88	15.55	14.88	15.42	2,185,317	+0.50(+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.