Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	18.97	19.35	18.53	19.35	2,773,266	-0.02(-0.13%)
Jul 30, 2002	18.75	19.47	18.68	19.37	2,816,547	+0.02(+0.13%)
Jul 29, 2002	18.99	19.37	18.90	19.35	3,100,937	+1.01(+5.50%)
Jul 26, 2002	18.07	18.42	17.88	18.34	3,329,389	+0.90(+5.14%)
Jul 25, 2002	16.46	17.77	16.29	17.44	2,625,048	+0.52(+3.07%)
Jul 24, 2002	15.48	17.14	15.36	16.92	2,340,657	+0.83(+5.14%)
Jul 23, 2002	15.99	16.29	15.63	16.10	2,235,925	-0.57(-3.41%)
Jul 22, 2002	17.09	17.44	16.34	16.66	2,103,223	-0.38(-2.24%)
Jul 19, 2002	17.49	17.87	16.90	17.05	2,694,870	-0.86(-4.79%)
Jul 17, 2002	17.44	18.13	17.42	17.90	3,051,736	-0.78(-4.19%)
Jul 12, 2002	18.65	18.90	18.28	18.69	2,334,533	-0.32(-1.68%)
Jul 11, 2002	18.27	19.00	17.88	19.00	2,021,152	+0.12(+0.65%)
Jul 10, 2002	19.86	19.89	18.82	18.88	1,658,978	-0.98(-4.96%)
Jul 09, 2002	20.20	20.33	19.92	19.87	1,881,305	-0.33(-1.65%)
Jul 08, 2002	19.98	20.33	19.79	20.20	1,665,511	+0.02(+0.10%)
Jul 05, 2002	19.75	20.20	19.74	20.18	1,290,883	+0.41(+2.06%)
Jul 04, 2002	19.82	19.94	19.47	19.77	2,674,862	+0.00(+0.00%)
Jul 03, 2002	19.82	19.94	19.47	19.77	2,674,862	-0.33(-1.63%)
Jul 02, 2002	20.50	20.66	19.98	20.10	2,261,036	-0.66(-3.16%)
Jul 01, 2002	21.06	21.11	20.63	20.76	1,772,489	-0.37(-1.76%)
Jun 28, 2002	21.01	21.21	20.99	21.13	1,913,153	-0.02(-0.12%)
Jun 27, 2002	20.93	21.16	20.62	21.16	3,531,096	+0.73(+3.57%)
Jun 26, 2002	19.98	20.47	19.98	20.43	2,161,816	+0.44(+2.21%)
Jun 25, 2002	20.13	20.28	19.98	19.98	1,660,815	-0.15(-0.73%)
Jun 21, 2002	20.39	20.52	20.38	20.13	2,442,123	+0.12(+0.61%)
Jun 20, 2002	20.46	20.55	20.01	20.01	2,001,349	-0.03(-0.15%)
Jun 19, 2002	19.91	20.22	19.87	20.04	1,662,040	-0.15(-0.73%)
Jun 18, 2002	20.14	20.32	20.08	20.19	3,182,600	-0.07(-0.36%)
Jun 17, 2002	19.81	20.28	19.77	20.26	2,305,338	+1.01(+5.24%)
Jun 14, 2002	19.13	19.29	19.00	19.25	2,769,387	-0.15(-0.76%)
Jun 12, 2002	19.23	19.67	19.16	19.40	4,049,858	+0.24(+1.23%)
Jun 11, 2002	19.76	19.76	19.16	19.16	3,520,888	-0.93(-4.61%)
Jun 10, 2002	20.08	20.35	19.94	20.09	3,673,189	+0.76(+3.95%)
Jun 07, 2002	18.97	19.58	18.93	19.32	2,719,777	+0.45(+2.36%)
Jun 06, 2002	19.18	19.18	18.76	18.88	2,842,067	-0.68(-3.48%)
Jun 05, 2002	19.47	19.59	19.38	19.56	2,233,679	-0.40(-2.01%)
May 31, 2002	19.89	20.25	19.83	19.96	4,127,642	-1.20(-5.69%)
May 28, 2002	21.09	21.28	21.05	21.17	3,842,435	+0.33(+1.58%)
May 27, 2002	21.18	21.45	20.67	20.84	9,240,342	+0.00(+0.00%)
May 24, 2002	21.18	21.45	20.67	20.84	9,240,342	-1.89(-8.30%)
May 23, 2002	23.01	23.02	22.43	22.72	3,288,149	-0.76(-3.25%)
May 22, 2002	23.34	23.50	23.23	23.49	1,092,851	+0.29(+1.25%)
May 21, 2002	23.31	23.36	23.15	23.20	1,540,159	-0.09(-0.38%)
May 20, 2002	23.26	23.51	23.20	23.29	1,649,791	-0.08(-0.34%)
May 17, 2002	23.22	23.36	23.10	23.36	2,065,250	+0.01(+0.06%)
May 16, 2002	23.43	23.49	23.28	23.35	2,246,541	-0.21(-0.89%)
May 15, 2002	23.61	23.75	23.49	23.56	1,404,190	+0.08(+0.33%)
May 14, 2002	23.51	23.57	23.23	23.48	1,224,328	-0.09(-0.37%)
May 13, 2002	23.48	23.63	23.38	23.57	1,247,602	+0.37(+1.58%)
May 10, 2002	23.54	23.54	23.16	23.20	884,203	-0.10(-0.42%)
May 09, 2002	23.39	23.49	23.22	23.30	1,216,978	-0.23(-0.98%)
May 08, 2002	23.44	23.54	23.29	23.53	1,325,590	+0.39(+1.67%)
May 07, 2002	23.15	23.20	23.01	23.14	1,250,664	-0.06(-0.25%)
May 06, 2002	23.19	23.39	23.04	23.20	1,317,219	-0.09(-0.40%)
May 03, 2002	23.54	23.57	23.19	23.30	1,355,601	-0.09(-0.40%)
May 02, 2002	23.51	23.67	23.34	23.39	1,175,126	-0.25(-1.06%)

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.