Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	16.94	17.18	16.72	17.15	3,139,270	+0.31(+1.86%)
Jul 30, 2002	16.85	16.91	16.45	16.83	2,947,066	-0.02(-0.12%)
Jul 29, 2002	16.26	16.85	16.00	16.85	4,069,044	+1.11(+7.05%)
Jul 26, 2002	15.08	15.74	15.02	15.74	3,137,585	+0.72(+4.83%)
Jul 25, 2002	14.69	15.12	14.37	15.02	3,339,437	+0.35(+2.36%)
Jul 24, 2002	13.74	14.70	13.69	14.67	4,837,245	+0.40(+2.79%)
Jul 23, 2002	14.53	14.59	13.91	14.27	4,856,082	-0.26(-1.80%)
Jul 22, 2002	14.57	14.69	14.04	14.53	3,926,920	-0.03(-0.22%)
Jul 19, 2002	14.76	14.82	14.46	14.57	2,454,383	-1.23(-7.81%)
Jul 17, 2002	16.16	16.23	15.57	15.80	2,284,386	-0.52(-3.20%)
Jul 12, 2002	16.72	16.78	16.12	16.32	2,119,903	-0.45(-2.69%)
Jul 11, 2002	16.98	17.07	16.49	16.77	3,088,883	-0.24(-1.38%)
Jul 10, 2002	17.63	17.63	16.92	17.01	2,301,692	-0.47(-2.69%)
Jul 09, 2002	17.75	17.75	17.48	17.48	2,549,489	-0.27(-1.51%)
Jul 08, 2002	17.47	17.75	17.47	17.75	1,422,611	+0.31(+1.76%)
Jul 05, 2002	17.17	17.50	17.11	17.44	1,603,481	+0.29(+1.71%)
Jul 04, 2002	17.47	17.48	16.98	17.15	1,826,774	+0.00(+0.00%)
Jul 03, 2002	17.47	17.48	16.98	17.15	1,826,774	-0.39(-2.20%)
Jul 02, 2002	17.52	17.66	17.43	17.53	1,960,627	-0.05(-0.30%)
Jul 01, 2002	17.73	17.79	17.49	17.58	2,124,344	-0.24(-1.36%)
Jun 28, 2002	17.71	17.88	17.60	17.83	2,682,423	+0.12(+0.66%)
Jun 27, 2002	17.56	17.75	17.46	17.71	1,578,824	+0.26(+1.50%)
Jun 26, 2002	17.60	17.66	17.22	17.45	2,145,173	-0.16(-0.89%)
Jun 25, 2002	17.89	17.97	17.53	17.60	1,790,477	-0.27(-1.53%)
Jun 21, 2002	17.76	17.98	17.75	17.88	2,323,439	-0.05(-0.25%)
Jun 20, 2002	17.89	18.13	17.89	17.92	1,702,263	-0.13(-0.72%)
Jun 19, 2002	18.12	18.24	18.00	18.05	1,340,216	-0.18(-1.00%)
Jun 18, 2002	18.10	18.28	18.08	18.24	1,821,720	+0.14(+0.76%)
Jun 17, 2002	17.63	18.20	17.57	18.10	2,542,903	+0.66(+3.78%)
Jun 14, 2002	17.17	17.56	16.95	17.44	1,675,461	-0.17(-0.96%)
Jun 12, 2002	17.63	17.70	17.48	17.61	1,702,416	+0.11(+0.63%)
Jun 11, 2002	17.66	17.88	17.50	17.50	229,725	-0.11(-0.63%)
Jun 10, 2002	17.34	17.70	17.31	17.61	1,971,041	+0.24(+1.35%)
Jun 07, 2002	17.11	17.44	17.07	17.38	2,069,210	+0.23(+1.33%)
Jun 06, 2002	17.57	17.57	17.14	17.15	1,367,323	-0.37(-2.12%)
Jun 05, 2002	17.34	17.54	17.34	17.52	1,521,699	-0.31(-1.72%)
May 31, 2002	17.87	17.99	17.73	17.83	1,537,167	+0.00(+0.00%)
May 28, 2002	18.31	18.41	17.81	17.83	1,888,952	-0.52(-2.85%)
May 27, 2002	18.54	18.60	18.34	18.35	1,528,131	+0.00(+0.00%)
May 24, 2002	18.54	18.60	18.34	18.35	1,527,518	-0.16(-0.88%)
May 23, 2002	18.35	18.52	18.25	18.51	1,477,285	+0.32(+1.76%)
May 22, 2002	18.22	18.32	18.00	18.19	1,218,768	-0.06(-0.32%)
May 21, 2002	18.34	18.54	18.12	18.25	2,813,519	-0.09(-0.50%)
May 20, 2002	18.54	18.54	18.28	18.34	1,816,972	-0.25(-1.33%)
May 17, 2002	18.54	18.67	18.52	18.59	1,457,222	+0.08(+0.42%)
May 16, 2002	18.64	18.67	18.46	18.51	2,459,743	-0.05(-0.28%)
May 15, 2002	18.54	18.64	18.45	18.56	1,899,060	-0.01(-0.04%)
May 14, 2002	18.43	18.58	18.35	18.57	2,777,682	+0.29(+1.57%)
May 13, 2002	18.17	18.40	18.12	18.28	3,391,202	+0.09(+0.50%)
May 10, 2002	18.53	18.53	18.18	18.19	1,217,543	-0.19(-1.03%)
May 09, 2002	18.48	18.48	18.35	18.38	1,821,413	-0.17(-0.91%)
May 08, 2002	18.74	18.90	18.40	18.55	3,636,701	+0.03(+0.18%)
May 07, 2002	18.81	18.81	18.48	18.52	2,579,200	-0.15(-0.80%)
May 06, 2002	18.94	19.03	18.64	18.67	2,609,524	-0.27(-1.41%)
May 03, 2002	18.97	19.20	18.92	18.94	3,662,124	+0.10(+0.52%)
May 02, 2002	18.50	18.97	18.48	18.84	3,368,995	+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.