Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	15.50	15.65	15.43	15.57	362,440	-0.39(-2.42%)
Jul 30, 2002	16.00	16.09	15.80	15.96	570,897	-0.20(-1.24%)
Jul 29, 2002	15.87	16.32	15.77	16.16	362,575	+0.66(+4.26%)
Jul 26, 2002	15.37	16.11	15.31	15.50	301,359	-0.53(-3.29%)
Jul 25, 2002	16.44	16.45	15.74	16.03	395,879	-1.01(-5.92%)
Jul 24, 2002	16.82	17.13	16.70	17.04	390,216	+0.62(+3.80%)
Jul 23, 2002	16.49	16.76	16.35	16.41	411,790	+0.28(+1.75%)
Jul 22, 2002	15.83	16.13	15.83	16.13	479,343	+0.67(+4.32%)
Jul 19, 2002	15.74	15.74	15.46	15.46	331,832	-0.03(-0.19%)
Jul 17, 2002	15.50	15.64	15.33	15.49	175,287	+0.16(+1.02%)
Jul 12, 2002	15.65	15.65	15.27	15.34	168,815	+0.01(+0.10%)
Jul 11, 2002	15.20	15.34	14.98	15.32	268,324	+0.11(+0.73%)
Jul 10, 2002	15.57	16.09	15.20	15.21	1,348,364	-0.29(-1.87%)
Jul 09, 2002	15.74	15.74	15.50	15.50	230,030	-0.24(-1.51%)
Jul 08, 2002	15.65	15.74	15.65	15.74	310,528	-0.16(-1.03%)
Jul 05, 2002	15.36	15.90	15.36	15.90	65,530	+0.39(+2.49%)
Jul 04, 2002	15.35	15.57	15.34	15.52	294,617	+0.00(+0.00%)
Jul 03, 2002	15.35	15.57	15.34	15.52	294,617	+0.31(+2.05%)
Jul 02, 2002	15.31	15.48	15.10	15.20	217,491	+0.09(+0.59%)
Jul 01, 2002	15.41	15.46	15.11	15.11	96,003	-0.24(-1.59%)
Jun 28, 2002	15.03	15.38	15.03	15.36	216,547	+0.47(+3.19%)
Jun 27, 2002	14.86	14.90	14.52	14.88	140,229	+0.13(+0.85%)
Jun 26, 2002	14.77	14.88	14.61	14.76	216,547	-0.07(-0.50%)
Jun 25, 2002	15.02	15.29	14.72	14.83	326,573	+0.20(+1.37%)
Jun 21, 2002	14.86	14.86	14.72	14.63	174,073	-0.20(-1.35%)
Jun 20, 2002	15.14	15.14	14.76	14.83	304,056	-0.30(-1.96%)
Jun 19, 2002	15.20	15.34	14.85	15.13	240,952	-0.30(-1.92%)
Jun 18, 2002	15.59	15.59	15.20	15.43	311,741	-0.20(-1.28%)
Jun 17, 2002	15.39	15.69	15.33	15.63	226,660	-0.10(-0.61%)
Jun 14, 2002	15.87	15.87	15.51	15.72	435,656	-0.26(-1.62%)
Jun 12, 2002	16.02	16.02	15.72	15.98	366,755	+0.33(+2.13%)
Jun 11, 2002	15.81	16.12	15.62	15.65	228,008	-0.09(-0.57%)
Jun 10, 2002	15.73	16.03	15.73	15.74	127,015	-0.30(-1.90%)
Jun 07, 2002	15.89	16.15	15.87	16.04	351,923	+0.54(+3.49%)
Jun 06, 2002	15.80	15.86	15.50	15.50	221,131	-0.44(-2.79%)
Jun 05, 2002	15.88	16.04	15.83	15.95	121,487	-0.16(-1.01%)
May 31, 2002	16.09	16.24	15.98	16.11	227,469	-0.39(-2.38%)
May 28, 2002	16.64	16.64	16.41	16.50	191,467	-0.38(-2.24%)
May 27, 2002	16.69	16.88	16.69	16.88	530,581	+0.00(+0.00%)
May 24, 2002	16.69	16.88	16.69	16.88	530,581	+0.54(+3.31%)
May 23, 2002	16.24	16.38	16.18	16.34	465,994	-0.44(-2.61%)
May 22, 2002	16.75	16.84	16.50	16.78	269,403	-0.13(-0.79%)
May 21, 2002	16.99	17.04	16.91	16.91	380,103	-0.26(-1.51%)
May 20, 2002	17.05	17.21	16.95	17.17	426,757	-0.26(-1.49%)
May 17, 2002	17.24	17.49	17.21	17.43	496,198	+0.34(+2.00%)
May 16, 2002	17.16	17.26	17.07	17.09	167,871	+0.01(+0.09%)
May 15, 2002	16.76	17.09	16.76	17.07	339,518	+0.14(+0.83%)
May 14, 2002	16.82	16.95	16.80	16.93	251,469	-0.05(-0.31%)
May 13, 2002	16.81	17.01	16.69	16.98	275,875	+0.15(+0.88%)
May 10, 2002	16.91	16.98	16.79	16.84	163,826	-0.06(-0.35%)
May 09, 2002	16.98	16.99	16.86	16.89	266,571	-0.54(-3.11%)
May 08, 2002	17.21	17.69	17.21	17.44	293,269	+0.32(+1.86%)
May 07, 2002	17.02	17.12	16.98	17.12	158,297	+0.10(+0.57%)
May 06, 2002	17.24	17.35	16.98	17.02	258,885	-0.26(-1.50%)
May 03, 2002	17.27	17.28	17.14	17.28	177,714	+0.12(+0.69%)
May 02, 2002	17.06	17.17	17.00	17.16	426,892	-0.38(-2.16%)

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.