Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	14.24	14.33	13.92	14.21	2,297,081	-0.06(-0.41%)
Jul 30, 2002	14.06	14.61	13.75	14.27	1,834,804	+0.22(+1.55%)
Jul 29, 2002	13.47	14.11	13.44	14.05	2,510,715	+0.66(+4.92%)
Jul 26, 2002	12.89	13.47	12.86	13.39	2,694,798	+0.64(+5.00%)
Jul 25, 2002	12.51	12.94	12.17	12.76	2,787,027	+0.30(+2.39%)
Jul 24, 2002	12.01	12.71	11.90	12.46	4,241,432	+0.22(+1.78%)
Jul 23, 2002	12.55	12.84	12.22	12.24	3,055,434	-0.32(-2.58%)
Jul 22, 2002	12.92	13.39	12.21	12.56	3,467,079	-0.33(-2.55%)
Jul 19, 2002	13.26	13.31	12.81	12.89	2,514,103	-0.73(-5.38%)
Jul 17, 2002	14.16	14.32	13.61	13.63	3,052,799	-0.37(-2.66%)
Jul 12, 2002	14.13	14.31	13.91	14.00	1,845,909	-0.08(-0.57%)
Jul 11, 2002	14.19	14.25	13.82	14.08	3,277,915	-0.13(-0.93%)
Jul 10, 2002	14.51	14.61	14.13	14.21	2,609,532	-0.29(-1.98%)
Jul 09, 2002	14.66	14.66	14.50	14.50	2,220,851	-0.16(-1.12%)
Jul 08, 2002	14.93	14.93	14.66	14.66	1,594,254	-0.27(-1.78%)
Jul 05, 2002	14.80	14.97	14.63	14.93	1,100,732	+0.14(+0.93%)
Jul 04, 2002	14.84	14.90	14.58	14.79	1,386,079	+0.00(+0.00%)
Jul 03, 2002	14.84	14.90	14.58	14.79	1,386,079	-0.13(-0.85%)
Jul 02, 2002	15.12	15.14	14.88	14.92	1,352,575	-0.20(-1.30%)
Jul 01, 2002	15.27	15.31	14.97	15.12	1,510,494	-0.16(-1.04%)
Jun 28, 2002	15.14	15.38	15.14	15.27	3,622,929	+0.14(+0.91%)
Jun 27, 2002	15.01	15.15	14.85	15.14	3,346,052	+0.10(+0.67%)
Jun 26, 2002	15.14	15.17	14.96	15.04	2,336,985	-0.11(-0.70%)
Jun 25, 2002	15.01	15.18	14.99	15.14	1,978,418	+0.06(+0.39%)
Jun 21, 2002	15.01	15.19	15.01	15.08	1,912,728	-0.01(-0.04%)
Jun 20, 2002	15.01	15.14	14.96	15.09	1,628,134	+0.08(+0.53%)
Jun 19, 2002	14.93	15.02	14.88	15.01	2,274,494	+0.04(+0.25%)
Jun 18, 2002	15.29	15.35	14.94	14.97	5,917,940	-0.53(-3.39%)
Jun 17, 2002	15.40	15.50	15.33	15.50	3,934,815	+0.12(+0.76%)
Jun 14, 2002	15.51	15.57	15.36	15.38	1,475,673	-0.11(-0.72%)
Jun 12, 2002	15.41	15.51	15.41	15.49	2,091,164	+0.07(+0.48%)
Jun 11, 2002	15.41	15.62	15.36	15.42	1,565,832	+0.01(+0.07%)
Jun 10, 2002	15.17	15.46	15.12	15.41	1,360,857	+0.20(+1.33%)
Jun 07, 2002	15.27	15.30	15.14	15.21	1,084,356	-0.06(-0.42%)
Jun 06, 2002	15.33	15.35	15.22	15.27	1,874,143	-0.02(-0.14%)
Jun 05, 2002	15.31	15.39	15.22	15.29	6,945,453	-0.08(-0.55%)
May 31, 2002	15.75	15.75	15.26	15.38	1,720,552	-0.30(-1.90%)
May 28, 2002	15.57	15.67	15.42	15.67	1,021,113	+0.06(+0.41%)
May 27, 2002	15.67	15.67	15.50	15.61	1,761,585	+0.00(+0.00%)
May 24, 2002	15.67	15.67	15.50	15.61	1,761,585	-0.06(-0.37%)
May 23, 2002	15.31	15.66	15.22	15.67	1,155,881	+0.37(+2.40%)
May 22, 2002	15.29	15.32	15.13	15.30	1,312,671	+0.04(+0.24%)
May 21, 2002	15.41	15.44	15.25	15.26	567,306	-0.12(-0.76%)
May 20, 2002	15.46	15.46	15.24	15.38	959,187	-0.13(-0.82%)
May 17, 2002	15.42	15.51	15.40	15.51	742,354	+0.07(+0.45%)
May 16, 2002	15.48	15.52	15.36	15.44	1,051,982	+0.00(+0.00%)
May 15, 2002	15.41	15.48	15.36	15.44	1,347,116	+0.17(+1.11%)
May 14, 2002	15.04	15.37	14.98	15.27	1,238,135	+0.23(+1.56%)
May 13, 2002	14.96	15.22	14.96	15.04	813,126	+0.06(+0.39%)
May 10, 2002	14.97	15.04	14.88	14.98	1,511,059	+0.01(+0.07%)
May 09, 2002	14.96	15.10	14.93	14.97	1,391,914	-0.18(-1.16%)
May 08, 2002	15.27	15.33	14.96	15.14	1,322,835	-0.05(-0.35%)
May 07, 2002	15.29	15.29	15.05	15.19	1,098,285	-0.09(-0.59%)
May 06, 2002	15.47	15.54	15.27	15.29	1,065,345	-0.18(-1.17%)
May 03, 2002	15.41	15.62	15.31	15.47	1,186,562	-0.06(-0.38%)
May 02, 2002	15.30	15.56	15.12	15.52	1,773,255	+0.22(+1.46%)

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.