Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	12.25	12.47	11.91	12.39	4,012,571	+0.35(+2.91%)
Jul 30, 2002	11.82	12.38	11.68	12.04	3,629,334	+0.37(+3.15%)
Jul 29, 2002	11.59	11.87	11.38	11.67	4,258,293	+0.79(+7.26%)
Jul 26, 2002	10.90	11.41	10.88	10.88	4,920,796	+0.06(+0.58%)
Jul 25, 2002	10.82	10.90	10.41	10.82	7,960,731	+0.22(+2.12%)
Jul 24, 2002	10.27	10.99	9.781	10.60	8,520,265	+0.14(+1.37%)
Jul 23, 2002	10.81	10.91	10.33	10.45	5,616,508	-0.02(-0.17%)
Jul 22, 2002	11.35	11.40	10.36	10.47	5,409,455	-0.92(-8.11%)
Jul 19, 2002	11.71	11.81	11.19	11.40	6,256,946	-1.10(-8.83%)
Jul 17, 2002	12.56	13.09	12.14	12.50	4,490,197	+0.12(+0.94%)
Jul 12, 2002	12.20	12.53	11.90	12.38	3,675,804	+0.22(+1.84%)
Jul 11, 2002	12.43	12.44	11.93	12.16	5,617,399	-0.50(-3.97%)
Jul 10, 2002	13.24	13.38	12.65	12.66	3,028,234	-0.58(-4.40%)
Jul 09, 2002	13.40	13.77	13.47	13.24	2,670,738	-0.15(-1.14%)
Jul 08, 2002	13.33	13.73	13.46	13.40	3,081,278	-0.06(-0.47%)
Jul 05, 2002	13.33	13.55	13.25	13.46	1,843,195	+0.39(+3.02%)
Jul 04, 2002	13.01	13.42	12.74	13.07	2,621,817	+0.00(+0.00%)
Jul 03, 2002	13.01	13.42	12.74	13.07	2,621,817	-0.04(-0.34%)
Jul 02, 2002	13.75	14.03	12.96	13.11	3,696,420	-0.74(-5.31%)
Jul 01, 2002	14.41	14.43	13.84	13.85	1,973,467	-0.66(-4.52%)
Jun 28, 2002	13.84	14.50	13.84	14.50	4,378,870	+0.48(+3.39%)
Jun 27, 2002	14.09	14.13	13.55	14.03	3,058,322	+0.48(+3.58%)
Jun 26, 2002	13.68	13.77	13.33	13.54	3,723,945	-0.17(-1.24%)
Jun 25, 2002	14.29	14.42	13.69	13.71	2,379,215	-0.87(-5.97%)
Jun 21, 2002	13.68	14.63	13.68	14.58	3,825,577	+0.29(+2.01%)
Jun 20, 2002	13.64	14.35	13.64	14.29	3,008,397	+0.70(+5.15%)
Jun 19, 2002	13.91	14.00	13.59	13.59	6,192,757	-0.49(-3.50%)
Jun 18, 2002	14.36	14.36	14.07	14.09	3,583,644	-0.22(-1.51%)
Jun 17, 2002	14.22	14.67	14.18	14.30	2,815,497	+0.28(+1.98%)
Jun 14, 2002	14.64	14.76	13.98	14.03	4,058,261	-1.16(-7.62%)
Jun 12, 2002	15.15	15.29	14.98	15.18	2,119,117	-0.12(-0.76%)
Jun 11, 2002	15.52	15.69	15.18	15.30	2,118,448	-0.14(-0.93%)
Jun 10, 2002	15.00	15.48	14.96	15.44	2,116,777	+0.22(+1.47%)
Jun 07, 2002	15.00	15.26	14.82	15.22	2,320,821	+0.23(+1.56%)
Jun 06, 2002	14.99	15.17	14.74	14.99	2,591,283	-0.01(-0.06%)
Jun 05, 2002	14.40	15.05	14.27	14.99	2,643,547	-0.29(-1.88%)
May 31, 2002	14.94	15.45	14.93	15.28	2,881,692	+0.02(+0.12%)
May 28, 2002	15.21	15.42	15.12	15.26	1,907,272	+0.24(+1.61%)
May 27, 2002	15.52	15.52	14.94	15.02	2,982,209	+0.00(+0.00%)
May 24, 2002	15.52	15.52	14.94	15.02	2,982,209	-0.25(-1.65%)
May 23, 2002	14.97	15.35	14.86	15.27	2,837,339	+0.31(+2.04%)
May 22, 2002	14.94	15.22	14.75	14.97	2,865,867	+0.12(+0.79%)
May 21, 2002	15.42	15.53	14.82	14.85	2,973,851	-0.55(-3.55%)
May 20, 2002	15.54	15.55	15.07	15.40	2,463,908	-0.42(-2.67%)
May 17, 2002	15.62	15.95	15.55	15.82	1,627,673	+0.12(+0.74%)
May 16, 2002	16.04	16.14	15.66	15.70	1,592,904	-0.37(-2.29%)
May 15, 2002	15.75	16.13	15.61	16.07	2,294,299	+0.29(+1.82%)
May 14, 2002	15.93	15.93	15.52	15.78	2,341,103	+0.37(+2.39%)
May 13, 2002	15.46	15.69	15.32	15.42	2,580,139	+0.34(+2.26%)
May 10, 2002	15.78	15.84	14.81	15.08	4,847,024	-0.79(-4.98%)
May 09, 2002	16.33	16.34	15.81	15.87	2,476,835	-0.54(-3.28%)
May 08, 2002	16.11	16.41	15.99	16.40	2,886,261	+0.39(+2.47%)
May 07, 2002	16.14	16.24	15.98	16.01	2,599,975	-0.13(-0.83%)
May 06, 2002	16.00	16.36	15.98	16.14	154,777,136	+0.23(+1.47%)
May 03, 2002	16.61	16.67	15.90	15.91	3,941,696	-0.81(-4.83%)
May 02, 2002	16.60	16.72	16.44	16.72	2,047,350	+0.01(+0.05%)

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.