Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	20.45	20.45	20.21	20.40	45,900	-0.10(-0.49%)
Jul 30, 2002	20.10	20.50	20.05	20.50	100,000	+0.26(+1.28%)
Jul 29, 2002	20.35	20.36	20.03	20.24	119,200	-0.14(-0.69%)
Jul 26, 2002	19.00	20.38	19.00	20.38	29,300	+1.33(+6.98%)
Jul 25, 2002	18.70	19.10	18.70	19.05	34,200	+0.30(+1.60%)
Jul 24, 2002	17.60	18.75	17.52	18.75	234,000	+1.26(+7.20%)
Jul 23, 2002	19.51	19.59	17.20	17.49	64,400	-2.05(-10.49%)
Jul 22, 2002	20.10	20.10	19.10	19.54	60,100	-0.96(-4.68%)
Jul 19, 2002	18.55	20.50	18.45	20.50	119,400	+1.24(+6.44%)
Jul 17, 2002	19.20	19.68	19.15	19.26	42,500	+0.28(+1.48%)
Jul 12, 2002	18.85	19.18	18.75	18.98	49,800	+0.09(+0.48%)
Jul 11, 2002	19.65	19.65	18.65	18.89	37,400	-0.86(-4.35%)
Jul 10, 2002	19.78	19.87	19.49	19.75	13,100	-0.03(-0.15%)
Jul 09, 2002	19.65	19.78	19.65	19.78	26,000	+0.13(+0.66%)
Jul 08, 2002	19.88	19.88	19.65	19.65	19,100	-0.23(-1.16%)
Jul 05, 2002	19.84	19.93	19.80	19.88	5,600	+0.05(+0.25%)
Jul 04, 2002	20.01	20.12	19.76	19.83	20,100	+0.00(+0.00%)
Jul 03, 2002	20.01	20.12	19.76	19.83	20,100	-0.22(-1.10%)
Jul 02, 2002	20.20	20.20	19.88	20.05	37,300	-0.18(-0.89%)
Jul 01, 2002	20.20	20.39	20.18	20.23	25,000	+0.08(+0.40%)
Jun 28, 2002	20.59	20.64	20.15	20.15	347,700	-0.49(-2.37%)
Jun 27, 2002	20.35	20.64	20.26	20.64	80,700	+0.39(+1.93%)
Jun 26, 2002	20.40	20.66	19.82	20.25	64,400	-0.60(-2.88%)
Jun 25, 2002	20.14	20.90	20.14	20.85	65,600	+0.71(+3.53%)
Jun 21, 2002	20.12	20.19	20.10	20.14	57,100	+0.00(+0.00%)
Jun 20, 2002	20.10	20.18	19.95	20.14	35,200	+0.09(+0.45%)
Jun 19, 2002	20.07	20.15	20.05	20.05	49,700	-0.02(-0.10%)
Jun 18, 2002	20.15	20.23	19.83	20.07	39,700	-0.11(-0.55%)
Jun 17, 2002	20.18	20.27	20.10	20.18	62,100	+0.00(+0.00%)
Jun 14, 2002	20.18	20.19	20.10	20.18	30,200	+0.18(+0.90%)
Jun 12, 2002	19.55	20.20	19.55	20.00	120,100	+0.45(+2.30%)
Jun 11, 2002	19.52	19.60	19.05	19.55	77,700	+0.05(+0.26%)
Jun 10, 2002	19.38	19.50	19.31	19.50	5,800	+0.11(+0.57%)
Jun 07, 2002	19.39	19.39	19.20	19.39	23,200	+0.04(+0.21%)
Jun 06, 2002	19.20	19.38	19.20	19.35	21,000	+0.21(+1.10%)
Jun 05, 2002	19.28	19.37	19.05	19.14	10,000	-0.51(-2.60%)
May 31, 2002	20.00	20.12	19.50	19.65	121,200	+0.60(+3.15%)
May 28, 2002	19.09	19.10	18.71	19.05	47,600	+0.01(+0.05%)
May 27, 2002	19.10	19.10	19.02	19.04	63,500	+0.00(+0.00%)
May 24, 2002	19.10	19.10	19.02	19.04	63,500	+0.04(+0.21%)
May 23, 2002	18.90	19.10	18.90	19.00	71,500	+0.00(+0.00%)
May 22, 2002	18.79	19.04	18.50	19.00	37,200	+0.21(+1.12%)
May 21, 2002	18.46	18.80	18.45	18.79	22,100	+0.24(+1.29%)
May 20, 2002	18.30	18.65	18.22	18.55	11,800	+0.20(+1.09%)
May 17, 2002	18.64	18.64	18.20	18.35	27,500	-0.25(-1.34%)
May 16, 2002	18.63	18.65	18.50	18.60	15,500	-0.05(-0.27%)
May 15, 2002	18.70	18.70	18.50	18.65	10,500	-0.08(-0.43%)
May 14, 2002	18.70	18.80	18.60	18.73	26,300	-0.04(-0.21%)
May 13, 2002	18.70	18.77	18.62	18.77	26,900	+0.07(+0.37%)
May 10, 2002	18.70	18.75	18.50	18.70	27,700	+0.00(+0.00%)
May 09, 2002	18.58	18.75	18.58	18.70	32,600	-0.08(-0.43%)
May 08, 2002	18.84	18.90	18.70	18.78	23,100	-0.06(-0.32%)
May 07, 2002	18.85	18.90	18.60	18.84	21,500	-0.01(-0.05%)
May 06, 2002	18.85	19.00	18.60	18.85	22,800	+0.05(+0.27%)
May 03, 2002	18.70	18.80	18.55	18.80	33,100	+0.15(+0.80%)
May 02, 2002	18.97	19.00	18.55	18.65	66,800	-0.12(-0.64%)

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.