Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	14.06	14.21	13.60	13.60	960,800	-0.80(-5.56%)
Jul 30, 2002	13.62	14.74	13.46	14.40	932,900	+0.69(+5.03%)
Jul 29, 2002	13.05	14.05	12.72	13.71	1,382,260	+1.02(+8.04%)
Jul 26, 2002	12.89	13.05	12.47	12.69	815,400	+0.25(+2.01%)
Jul 25, 2002	13.91	14.36	12.40	12.44	1,259,205	-1.70(-12.02%)
Jul 24, 2002	13.21	14.16	13.10	14.14	1,187,886	+0.65(+4.82%)
Jul 23, 2002	13.75	14.75	13.40	13.49	896,529	-0.26(-1.88%)
Jul 22, 2002	14.50	15.02	13.30	13.75	134,230,000	-0.97(-6.60%)
Jul 19, 2002	15.60	16.08	14.63	14.72	1,153,300	-1.99(-11.91%)
Jul 17, 2002	16.88	17.50	16.27	16.71	1,282,000	-1.34(-7.42%)
Jul 12, 2002	20.20	20.70	16.90	18.05	11,444,700	-4.44(-19.74%)
Jul 11, 2002	20.94	22.49	20.70	22.49	745,600	+1.49(+7.10%)
Jul 10, 2002	22.01	22.26	20.95	21.00	448,200	-0.73(-3.36%)
Jul 09, 2002	23.65	22.95	21.77	21.73	777,400	-1.92(-8.12%)
Jul 08, 2002	24.26	24.26	23.65	23.65	539,900	-0.61(-2.51%)
Jul 05, 2002	22.20	24.60	22.19	24.26	229,100	+2.16(+9.77%)
Jul 04, 2002	21.12	22.16	21.00	22.10	475,000	+0.00(+0.00%)
Jul 03, 2002	21.12	22.16	21.00	22.10	475,000	+0.78(+3.66%)
Jul 02, 2002	21.90	22.20	21.03	21.32	617,300	-0.69(-3.13%)
Jul 01, 2002	23.48	23.98	21.73	22.01	649,600	-1.10(-4.76%)
Jun 28, 2002	23.50	24.51	22.98	23.11	386,700	-0.62(-2.61%)
Jun 27, 2002	22.29	23.85	22.28	23.73	493,700	+1.58(+7.13%)
Jun 26, 2002	21.43	22.59	21.43	22.15	656,700	+0.12(+0.54%)
Jun 25, 2002	21.95	23.15	21.80	22.03	749,300	-0.98(-4.26%)
Jun 21, 2002	24.13	24.48	22.75	23.01	1,611,500	-0.95(-3.96%)
Jun 20, 2002	25.47	25.93	23.86	23.96	704,000	-1.50(-5.89%)
Jun 19, 2002	26.30	26.30	25.10	25.46	475,700	-0.88(-3.34%)
Jun 18, 2002	26.45	27.60	26.31	26.34	275,300	-0.26(-0.98%)
Jun 17, 2002	24.80	26.64	24.80	26.60	511,300	+1.80(+7.26%)
Jun 14, 2002	24.94	25.48	24.00	24.80	883,100	-0.58(-2.29%)
Jun 12, 2002	25.74	26.20	24.80	25.38	622,200	-0.22(-0.86%)
Jun 11, 2002	26.50	27.20	25.55	25.60	373,600	-0.75(-2.85%)
Jun 10, 2002	27.00	27.55	26.32	26.35	245,800	-0.61(-2.26%)
Jun 07, 2002	26.51	27.40	25.85	26.96	463,600	-0.60(-2.18%)
Jun 06, 2002	27.99	28.10	27.11	27.56	341,800	-0.62(-2.20%)
Jun 05, 2002	27.73	28.83	27.29	28.18	330,600	-0.96(-3.30%)
May 31, 2002	28.99	29.94	28.99	29.14	389,900	-0.73(-2.44%)
May 28, 2002	29.25	30.03	29.25	29.87	241,700	+0.63(+2.15%)
May 27, 2002	29.80	29.80	28.68	29.24	290,700	+0.00(+0.00%)
May 24, 2002	29.80	29.80	28.68	29.24	289,700	-0.81(-2.70%)
May 23, 2002	30.08	30.17	28.75	30.05	377,900	+0.06(+0.20%)
May 22, 2002	29.45	30.39	29.15	29.99	498,000	+0.47(+1.59%)
May 21, 2002	31.05	31.25	29.50	29.52	154,900	-1.42(-4.59%)
May 20, 2002	31.36	31.39	30.62	30.94	139,600	-0.42(-1.34%)
May 17, 2002	32.26	32.71	30.79	31.36	449,000	-0.55(-1.72%)
May 16, 2002	31.85	32.51	31.54	31.91	309,900	+0.06(+0.19%)
May 15, 2002	31.50	32.85	30.84	31.85	569,300	+0.54(+1.72%)
May 14, 2002	30.90	32.05	30.90	31.31	391,600	+0.70(+2.29%)
May 13, 2002	29.20	30.75	28.95	30.61	280,200	+1.87(+6.51%)
May 10, 2002	30.00	30.22	28.42	28.74	364,000	-0.95(-3.20%)
May 09, 2002	31.48	31.70	29.68	29.69	678,200	-2.06(-6.49%)
May 08, 2002	29.00	31.75	29.00	31.75	513,400	+3.68(+13.12%)
May 07, 2002	28.80	28.85	26.70	28.07	922,600	-0.34(-1.21%)
May 06, 2002	28.51	29.25	28.22	28.41	346,200	-0.09(-0.32%)
May 03, 2002	29.95	29.95	28.25	28.50	1,080,600	-1.36(-4.55%)
May 02, 2002	29.98	31.85	29.16	29.86	691,300	-0.15(-0.50%)

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.