Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	16.93	17.16	16.70	17.13	3,142,158	+0.31(+1.86%)
Jul 30, 2002	16.84	16.90	16.44	16.82	2,949,778	-0.02(-0.12%)
Jul 29, 2002	16.24	16.84	15.99	16.84	4,072,788	+1.11(+7.05%)
Jul 26, 2002	15.07	15.73	15.01	15.73	3,140,472	+0.72(+4.83%)
Jul 25, 2002	14.68	15.11	14.35	15.00	3,342,510	+0.35(+2.36%)
Jul 24, 2002	13.73	14.68	13.67	14.66	4,841,696	+0.40(+2.79%)
Jul 23, 2002	14.52	14.58	13.90	14.26	4,860,550	-0.26(-1.80%)
Jul 22, 2002	14.55	14.68	14.03	14.52	3,930,534	-0.03(-0.22%)
Jul 19, 2002	14.74	14.81	14.45	14.55	2,456,641	-1.23(-7.81%)
Jul 17, 2002	16.15	16.21	15.55	15.79	2,286,488	-0.52(-3.20%)
Jul 12, 2002	16.70	16.77	16.11	16.31	2,121,854	-0.45(-2.69%)
Jul 11, 2002	16.96	17.06	16.48	16.76	3,091,726	-0.23(-1.38%)
Jul 10, 2002	17.61	17.61	16.91	16.99	2,303,810	-0.47(-2.69%)
Jul 09, 2002	17.73	17.73	17.46	17.46	2,551,835	-0.27(-1.51%)
Jul 08, 2002	17.46	17.73	17.46	17.73	1,423,920	+0.31(+1.76%)
Jul 05, 2002	17.16	17.48	17.09	17.42	1,604,956	+0.29(+1.71%)
Jul 04, 2002	17.45	17.46	16.96	17.13	1,828,454	+0.00(+0.00%)
Jul 03, 2002	17.45	17.46	16.96	17.13	1,828,454	-0.38(-2.20%)
Jul 02, 2002	17.50	17.64	17.42	17.52	1,962,431	-0.05(-0.30%)
Jul 01, 2002	17.71	17.78	17.48	17.57	2,126,299	-0.24(-1.36%)
Jun 28, 2002	17.69	17.86	17.58	17.81	2,684,891	+0.12(+0.66%)
Jun 27, 2002	17.55	17.74	17.44	17.69	1,580,276	+0.26(+1.50%)
Jun 26, 2002	17.59	17.64	17.21	17.43	2,147,147	-0.16(-0.89%)
Jun 25, 2002	17.87	17.95	17.52	17.59	1,792,125	-0.27(-1.53%)
Jun 21, 2002	17.74	17.96	17.73	17.86	2,325,577	-0.05(-0.25%)
Jun 20, 2002	17.87	18.12	17.87	17.91	1,703,829	-0.13(-0.72%)
Jun 19, 2002	18.10	18.23	17.98	18.04	1,341,449	-0.18(-1.00%)
Jun 18, 2002	18.08	18.26	18.06	18.22	1,823,396	+0.14(+0.76%)
Jun 17, 2002	17.61	18.18	17.55	18.08	2,545,243	+0.66(+3.78%)
Jun 14, 2002	17.15	17.55	16.94	17.42	1,677,003	-0.17(-0.96%)
Jun 12, 2002	17.61	17.68	17.46	17.59	1,703,982	+0.11(+0.63%)
Jun 11, 2002	17.65	17.86	17.48	17.48	229,936	-0.11(-0.63%)
Jun 10, 2002	17.32	17.68	17.29	17.59	1,972,855	+0.23(+1.35%)
Jun 07, 2002	17.09	17.42	17.06	17.36	2,071,114	+0.23(+1.33%)
Jun 06, 2002	17.55	17.55	17.12	17.13	1,368,582	-0.37(-2.12%)
Jun 05, 2002	17.32	17.52	17.32	17.50	1,523,099	-0.31(-1.72%)
May 31, 2002	17.85	17.97	17.71	17.81	1,538,581	+0.00(+0.00%)
May 28, 2002	18.29	18.40	17.80	17.81	1,890,691	-0.52(-2.85%)
May 27, 2002	18.53	18.59	18.32	18.33	1,529,537	+0.00(+0.00%)
May 24, 2002	18.53	18.59	18.32	18.33	1,528,924	-0.16(-0.88%)
May 23, 2002	18.34	18.50	18.23	18.49	1,478,644	+0.32(+1.76%)
May 22, 2002	18.20	18.30	17.98	18.17	1,219,889	-0.06(-0.32%)
May 21, 2002	18.32	18.52	18.10	18.23	2,816,108	-0.09(-0.50%)
May 20, 2002	18.52	18.52	18.27	18.32	1,818,644	-0.25(-1.33%)
May 17, 2002	18.53	18.66	18.50	18.57	1,458,563	+0.08(+0.42%)
May 16, 2002	18.62	18.66	18.44	18.49	2,462,006	-0.05(-0.28%)
May 15, 2002	18.53	18.62	18.43	18.55	1,900,808	-0.01(-0.04%)
May 14, 2002	18.42	18.56	18.33	18.55	2,780,238	+0.29(+1.57%)
May 13, 2002	18.15	18.38	18.10	18.27	3,394,322	+0.09(+0.50%)
May 10, 2002	18.51	18.51	18.17	18.17	1,218,663	-0.19(-1.03%)
May 09, 2002	18.46	18.46	18.33	18.36	1,823,089	-0.17(-0.92%)
May 08, 2002	18.72	18.89	18.38	18.53	3,640,047	+0.03(+0.18%)
May 07, 2002	18.79	18.79	18.46	18.50	2,581,573	-0.15(-0.80%)
May 06, 2002	18.92	19.02	18.62	18.65	2,611,925	-0.27(-1.41%)
May 03, 2002	18.95	19.18	18.90	18.92	3,665,494	+0.10(+0.52%)
May 02, 2002	18.49	18.95	18.46	18.82	3,372,095	+0.26(+1.41%)

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.