Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	13.90	14.18	13.82	14.18	309,283,232	+0.22(+1.54%)
Jul 30, 2002	13.81	14.09	13.59	13.97	6,358,274	+0.03(+0.22%)
Jul 29, 2002	13.54	13.94	13.46	13.94	3,232,447	+0.87(+6.69%)
Jul 26, 2002	12.75	13.06	12.67	13.06	5,295,148	+0.39(+3.06%)
Jul 25, 2002	12.64	13.03	12.12	12.67	8,576,843	-0.09(-0.72%)
Jul 24, 2002	11.47	12.78	11.44	12.77	12,594,486	+0.73(+6.03%)
Jul 23, 2002	12.74	12.78	11.95	12.04	5,469,221	-0.73(-5.69%)
Jul 22, 2002	13.01	13.26	12.64	12.77	4,413,897	-0.45(-3.40%)
Jul 19, 2002	13.20	13.46	13.16	13.22	6,752,090	-0.78(-5.54%)
Jul 17, 2002	14.36	14.43	13.85	13.99	5,372,676	-0.38(-2.61%)
Jul 12, 2002	14.64	14.64	14.29	14.37	2,618,399	-0.22(-1.48%)
Jul 11, 2002	14.15	14.59	13.69	14.58	3,221,233	+0.20(+1.37%)
Jul 10, 2002	14.91	14.98	14.34	14.38	5,041,435	-0.47(-3.19%)
Jul 09, 2002	15.32	15.36	14.84	14.86	1,402,818	-0.40(-2.62%)
Jul 08, 2002	15.26	15.46	15.14	15.26	4,117,762	-0.08(-0.52%)
Jul 05, 2002	14.94	15.34	14.94	15.34	629,001	+0.57(+3.83%)
Jul 04, 2002	14.80	14.98	14.57	14.77	4,944,078	+0.00(+0.00%)
Jul 03, 2002	14.80	14.98	14.57	14.77	4,944,078	-0.17(-1.11%)
Jul 02, 2002	15.14	15.22	14.90	14.94	7,882,829	-0.21(-1.38%)
Jul 01, 2002	15.37	15.52	15.15	15.15	2,024,018	-0.32(-2.07%)
Jun 28, 2002	15.38	15.57	15.33	15.47	269,137,664	+0.20(+1.29%)
Jun 27, 2002	15.07	15.33	14.94	15.27	11,065,380	+0.32(+2.14%)
Jun 26, 2002	14.77	15.03	14.72	14.95	7,168,011	-0.29(-1.90%)
Jun 25, 2002	15.44	15.64	15.24	15.24	1,769,654	-0.10(-0.68%)
Jun 21, 2002	15.38	15.59	15.32	15.34	3,903,869	-0.24(-1.54%)
Jun 20, 2002	15.87	15.87	15.55	15.58	6,377,940	-0.32(-2.01%)
Jun 19, 2002	16.03	16.05	15.86	15.90	913,433	-0.15(-0.96%)
Jun 18, 2002	15.98	16.12	15.90	16.06	2,041,571	+0.03(+0.19%)
Jun 17, 2002	15.57	16.03	15.41	16.03	3,078,529	+0.69(+4.49%)
Jun 14, 2002	15.09	15.42	14.87	15.34	5,612,249	-0.22(-1.42%)
Jun 12, 2002	15.44	15.61	15.30	15.56	1,264,015	+0.09(+0.56%)
Jun 11, 2002	15.84	15.91	15.47	15.47	3,501,439	-0.28(-1.76%)
Jun 10, 2002	15.60	15.87	15.60	15.75	517,991	+0.09(+0.55%)
Jun 07, 2002	15.46	15.76	15.46	15.66	1,286,932	+0.05(+0.32%)
Jun 06, 2002	15.90	15.92	15.61	15.62	2,846,107	-0.34(-2.16%)
Jun 05, 2002	15.85	16.00	15.84	15.96	996,487	-0.27(-1.67%)
May 31, 2002	16.18	16.42	16.18	16.23	5,362,762	-0.07(-0.42%)
May 28, 2002	16.52	16.52	16.21	16.30	744,074	-0.17(-1.05%)
May 27, 2002	16.54	16.64	16.40	16.47	892,791	+0.00(+0.00%)
May 24, 2002	16.54	16.64	16.40	16.47	892,791	-0.11(-0.67%)
May 23, 2002	16.43	16.60	16.40	16.58	612,260	+0.18(+1.09%)
May 22, 2002	16.37	16.41	16.26	16.40	1,988,585	+0.03(+0.19%)
May 21, 2002	16.59	16.69	16.37	16.37	1,401,355	-0.15(-0.93%)
May 20, 2002	16.78	16.78	16.49	16.53	744,236	-0.29(-1.72%)
May 17, 2002	16.85	16.86	16.72	16.82	332,054	+0.07(+0.44%)
May 16, 2002	16.55	16.75	16.55	16.74	1,026,068	+0.20(+1.19%)
May 15, 2002	16.58	16.75	16.54	16.54	1,738,448	-0.08(-0.48%)
May 14, 2002	16.58	16.62	16.46	16.62	840,455	+0.25(+1.54%)
May 13, 2002	16.13	16.38	16.06	16.37	593,894	+0.29(+1.80%)
May 10, 2002	16.40	16.40	16.08	16.08	2,106,259	-0.21(-1.28%)
May 09, 2002	16.43	16.46	16.14	16.29	331,728	-0.20(-1.19%)
May 08, 2002	16.37	16.53	16.34	16.49	4,674,111	+0.47(+2.96%)
May 07, 2002	16.19	16.23	16.00	16.02	1,632,802	-0.07(-0.46%)
May 06, 2002	16.43	16.55	15.52	16.09	1,035,495	-0.38(-2.32%)
May 03, 2002	16.48	16.54	16.38	16.47	112,635,064	-0.08(-0.48%)
May 02, 2002	16.46	16.56	16.37	16.55	1,314,563	+0.16(+0.98%)

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.