Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	14.88	15.21	14.27	14.90	1,042,328	+0.04(+0.30%)
Jul 30, 2002	15.35	15.35	14.71	14.85	1,044,228	-0.49(-3.21%)
Jul 29, 2002	14.65	15.43	14.51	15.34	772,943	+1.03(+7.19%)
Jul 26, 2002	14.55	14.72	14.02	14.31	839,004	-0.22(-1.54%)
Jul 25, 2002	13.96	14.59	13.62	14.54	1,502,517	+0.58(+4.17%)
Jul 24, 2002	13.53	14.35	13.06	13.96	1,502,964	+0.49(+3.65%)
Jul 23, 2002	14.05	14.09	13.33	13.46	1,089,722	-0.21(-1.57%)
Jul 22, 2002	14.36	14.65	13.65	13.68	1,181,044	-0.68(-4.74%)
Jul 19, 2002	15.26	15.26	14.31	14.36	1,292,375	-1.55(-9.73%)
Jul 17, 2002	15.92	16.09	15.65	15.91	827,379	-0.53(-3.21%)
Jul 12, 2002	16.93	17.00	16.32	16.43	644,511	-0.58(-3.42%)
Jul 11, 2002	16.95	17.09	16.46	17.02	891,092	-0.05(-0.31%)
Jul 10, 2002	17.45	17.45	16.86	17.07	1,167,966	-0.42(-2.40%)
Jul 09, 2002	17.39	17.79	17.36	17.49	11,177	+0.10(+0.57%)
Jul 08, 2002	17.43	17.43	17.00	17.39	783,786	-0.04(-0.21%)
Jul 05, 2002	17.02	17.73	16.84	17.43	427,326	+0.21(+1.19%)
Jul 04, 2002	17.45	17.46	16.88	17.22	1,189,875	+0.00(+0.00%)
Jul 03, 2002	17.45	17.46	16.88	17.22	1,189,651	-0.31(-1.79%)
Jul 02, 2002	17.56	17.83	17.43	17.53	859,459	-0.11(-0.61%)
Jul 01, 2002	17.87	17.88	17.42	17.64	1,052,500	-0.15(-0.85%)
Jun 28, 2002	17.48	17.89	17.45	17.79	775,179	+0.32(+1.84%)
Jun 27, 2002	17.48	17.55	17.04	17.47	749,023	+0.04(+0.26%)
Jun 26, 2002	17.45	17.45	17.09	17.43	1,082,121	-0.15(-0.87%)
Jun 25, 2002	17.89	18.07	17.45	17.58	999,852	-0.18(-1.01%)
Jun 21, 2002	17.94	18.15	17.44	17.76	1,077,091	-0.14(-0.80%)
Jun 20, 2002	17.62	18.20	17.62	17.90	728,903	+0.21(+1.21%)
Jun 19, 2002	17.93	18.38	17.68	17.69	955,700	-0.28(-1.54%)
Jun 18, 2002	17.67	18.01	17.53	17.96	902,382	+0.30(+1.67%)
Jun 17, 2002	17.73	17.76	17.44	17.67	783,115	-0.13(-0.75%)
Jun 14, 2002	17.66	17.86	17.19	17.80	1,205,412	-0.13(-0.75%)
Jun 12, 2002	17.36	17.94	17.31	17.94	1,134,545	+0.22(+1.26%)
Jun 11, 2002	18.97	19.01	17.53	17.71	1,508,442	-1.28(-6.74%)
Jun 10, 2002	18.78	19.53	18.72	18.99	1,428,297	+0.21(+1.14%)
Jun 07, 2002	18.81	18.93	18.45	18.78	1,250,570	-0.24(-1.27%)
Jun 06, 2002	19.38	19.65	18.94	19.02	1,977,126	-0.40(-2.07%)
Jun 05, 2002	18.59	19.68	18.43	19.42	1,948,176	+1.05(+5.70%)
May 31, 2002	18.34	18.70	18.22	18.38	780,880	+0.20(+1.08%)
May 28, 2002	18.60	18.60	17.93	18.18	736,057	-0.42(-2.26%)
May 27, 2002	18.61	18.69	18.34	18.60	891,763	+0.00(+0.00%)
May 24, 2002	18.61	18.69	18.34	18.60	891,092	-0.01(-0.05%)
May 23, 2002	17.98	18.64	17.71	18.61	1,447,299	+0.48(+2.67%)
May 22, 2002	17.85	18.13	17.79	18.13	742,875	+0.37(+2.07%)
May 21, 2002	17.67	18.08	17.67	17.76	941,057	-0.13(-0.70%)
May 20, 2002	17.92	17.96	17.47	17.88	1,307,689	-0.21(-1.19%)
May 17, 2002	17.80	18.10	17.41	18.10	2,155,076	+0.72(+4.12%)
May 16, 2002	17.27	17.43	16.94	17.38	1,932,638	+0.16(+0.93%)
May 15, 2002	16.88	17.29	16.67	17.22	4,922,696	+0.30(+1.74%)
May 14, 2002	16.68	16.93	16.54	16.93	1,110,960	+0.21(+1.23%)
May 13, 2002	16.86	17.06	16.64	16.72	670,778	-0.19(-1.11%)
May 10, 2002	16.95	17.22	16.72	16.91	999,070	-0.07(-0.42%)
May 09, 2002	17.22	17.22	16.76	16.98	1,385,262	-0.33(-1.91%)
May 08, 2002	16.63	17.40	16.60	17.31	1,389,063	+0.86(+5.22%)
May 07, 2002	16.55	16.74	16.33	16.45	862,254	-0.09(-0.54%)
May 06, 2002	16.50	16.75	16.44	16.54	851,300	+0.13(+0.82%)
May 03, 2002	16.64	16.67	16.21	16.41	1,004,212	-0.20(-1.19%)
May 02, 2002	15.90	16.61	15.89	16.60	1,351,729	+0.55(+3.40%)

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.