Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	12.78	13.00	12.58	12.93	3,706,261	+0.17(+1.34%)
Jul 30, 2002	12.69	12.89	12.64	12.76	2,285,809	+0.10(+0.77%)
Jul 29, 2002	12.41	12.74	12.28	12.66	4,519,322	+0.42(+3.45%)
Jul 26, 2002	12.07	12.37	12.03	12.24	2,892,028	+0.08(+0.67%)
Jul 25, 2002	12.15	12.30	11.94	12.16	2,936,821	-0.19(-1.52%)
Jul 24, 2002	11.83	12.49	11.58	12.34	3,859,868	+0.16(+1.29%)
Jul 23, 2002	12.08	12.30	11.94	12.19	4,302,397	-0.00(-0.04%)
Jul 22, 2002	12.52	12.86	11.98	12.19	4,233,684	-0.37(-2.92%)
Jul 19, 2002	12.73	12.73	12.33	12.56	3,422,265	-0.58(-4.38%)
Jul 17, 2002	13.18	13.22	12.89	13.13	2,882,413	-0.38(-2.84%)
Jul 12, 2002	13.66	14.11	13.43	13.52	2,127,747	-0.14(-1.00%)
Jul 11, 2002	13.73	13.86	13.12	13.65	4,157,701	-0.06(-0.40%)
Jul 10, 2002	13.97	13.99	13.69	13.71	2,745,926	-0.19(-1.38%)
Jul 09, 2002	14.00	14.46	13.96	13.90	4,652,761	-0.12(-0.82%)
Jul 08, 2002	13.94	14.02	13.94	14.02	3,510,677	+0.02(+0.15%)
Jul 05, 2002	13.73	14.07	13.72	13.99	2,023,857	+0.54(+4.03%)
Jul 04, 2002	13.75	14.05	13.13	13.45	5,817,827	+0.00(+0.00%)
Jul 03, 2002	13.75	14.05	13.13	13.45	5,817,827	-0.41(-2.92%)
Jul 02, 2002	14.50	14.66	13.65	13.86	9,630,793	-1.32(-8.71%)
Jul 01, 2002	15.10	15.35	15.10	15.18	3,136,392	+0.17(+1.14%)
Jun 28, 2002	15.65	15.77	15.01	15.01	2,743,346	-0.72(-4.61%)
Jun 27, 2002	15.10	15.84	15.10	15.73	3,411,477	+0.70(+4.68%)
Jun 26, 2002	14.28	15.04	14.28	15.03	4,710,686	+0.12(+0.77%)
Jun 25, 2002	15.56	15.68	14.73	14.92	3,687,031	-0.97(-6.09%)
Jun 21, 2002	16.12	16.16	15.99	15.88	2,222,021	-0.23(-1.45%)
Jun 20, 2002	16.01	16.21	15.91	16.12	2,525,248	+0.16(+0.99%)
Jun 19, 2002	15.82	16.33	15.82	15.96	7,786,105	+0.07(+0.46%)
Jun 18, 2002	15.63	15.92	15.56	15.89	2,002,047	+0.26(+1.66%)
Jun 17, 2002	15.41	15.63	15.37	15.63	1,689,909	+0.17(+1.13%)
Jun 14, 2002	15.65	15.65	15.33	15.45	2,326,146	-0.37(-2.32%)
Jun 12, 2002	15.33	15.82	15.18	15.82	3,816,249	+0.58(+3.78%)
Jun 11, 2002	15.56	15.97	15.18	15.24	3,010,927	-0.32(-2.05%)
Jun 10, 2002	15.61	15.61	15.27	15.56	3,472,920	+0.04(+0.27%)
Jun 07, 2002	15.41	15.80	15.38	15.52	2,200,446	-0.02(-0.14%)
Jun 06, 2002	15.82	15.98	15.46	15.54	2,944,559	-0.28(-1.75%)
Jun 05, 2002	15.48	15.88	15.46	15.82	2,593,023	+0.15(+0.95%)
May 31, 2002	15.18	15.74	15.14	15.67	4,295,596	+0.58(+3.81%)
May 28, 2002	15.24	15.35	15.03	15.10	1,477,204	-0.26(-1.67%)
May 27, 2002	15.44	15.52	15.35	15.35	1,011,225	+0.00(+0.00%)
May 24, 2002	15.44	15.52	15.35	15.35	1,011,225	-0.03(-0.22%)
May 23, 2002	15.46	15.52	15.24	15.38	1,800,365	-0.07(-0.47%)
May 22, 2002	15.37	15.63	15.27	15.46	3,043,290	-0.18(-1.15%)
May 21, 2002	15.69	16.03	15.48	15.64	6,274,661	-0.02(-0.14%)
May 20, 2002	15.29	15.66	15.27	15.66	5,032,908	+0.20(+1.30%)
May 17, 2002	15.69	15.86	15.30	15.46	4,262,998	-0.47(-2.94%)
May 16, 2002	16.20	16.27	15.99	15.93	2,828,709	-0.13(-0.80%)
May 15, 2002	15.88	16.12	15.80	16.05	13,109,342	+0.18(+1.13%)
May 14, 2002	15.78	16.08	15.65	15.88	3,427,424	+0.16(+1.03%)
May 13, 2002	15.58	15.78	15.57	15.71	1,539,585	+0.15(+0.99%)
May 10, 2002	15.45	15.62	15.37	15.56	1,361,354	+0.04(+0.25%)
May 09, 2002	15.54	15.59	15.31	15.52	2,161,751	-0.02(-0.14%)
May 08, 2002	15.78	15.85	15.31	15.54	2,809,948	-0.23(-1.49%)
May 07, 2002	15.77	15.85	15.63	15.78	2,336,464	+0.04(+0.27%)
May 06, 2002	15.91	16.00	15.71	15.73	1,388,558	-0.17(-1.07%)
May 03, 2002	15.71	15.99	15.69	15.91	1,968,042	+0.20(+1.25%)
May 02, 2002	15.16	15.84	15.16	15.71	2,144,632	+0.51(+3.37%)

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.