Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	17.40	17.75	17.01	17.75	3,022,524	-0.02(-0.13%)
Jul 30, 2002	17.20	17.86	17.14	17.77	3,069,696	+0.02(+0.13%)
Jul 29, 2002	17.42	17.77	17.34	17.75	3,379,647	+0.93(+5.50%)
Jul 26, 2002	16.58	16.90	16.41	16.83	3,628,631	+0.82(+5.14%)
Jul 25, 2002	15.10	16.30	14.94	16.00	2,860,985	+0.48(+3.07%)
Jul 24, 2002	14.20	15.73	14.09	15.53	2,551,034	+0.76(+5.14%)
Jul 23, 2002	14.67	14.94	14.34	14.77	2,436,888	-0.52(-3.41%)
Jul 22, 2002	15.69	16.00	14.99	15.29	2,292,259	-0.35(-2.24%)
Jul 19, 2002	16.04	16.39	15.51	15.64	2,937,082	-0.79(-4.79%)
Jul 17, 2002	16.00	16.63	15.98	16.43	3,326,023	-0.72(-4.19%)
Jul 12, 2002	17.11	17.34	16.77	17.15	2,544,358	-0.29(-1.68%)
Jul 11, 2002	16.76	17.44	16.40	17.44	2,202,811	+0.11(+0.65%)
Jul 10, 2002	18.22	18.25	17.27	17.33	1,808,085	-0.90(-4.96%)
Jul 09, 2002	18.53	18.65	18.27	18.23	2,050,395	-0.31(-1.65%)
Jul 08, 2002	18.34	18.65	18.16	18.53	1,815,205	+0.02(+0.10%)
Jul 05, 2002	18.12	18.53	18.11	18.52	1,406,906	+0.37(+2.06%)
Jul 04, 2002	18.18	18.30	17.86	18.14	2,915,276	+0.00(+0.00%)
Jul 03, 2002	18.18	18.30	17.86	18.14	2,915,276	-0.30(-1.63%)
Jul 02, 2002	18.81	18.96	18.34	18.44	2,464,256	-0.60(-3.16%)
Jul 01, 2002	19.33	19.37	18.93	19.05	1,931,799	-0.34(-1.76%)
Jun 28, 2002	19.28	19.46	19.26	19.39	2,085,105	-0.02(-0.12%)
Jun 27, 2002	19.21	19.42	18.92	19.41	3,848,467	+0.67(+3.57%)
Jun 26, 2002	18.34	18.79	18.34	18.74	2,356,118	+0.40(+2.21%)
Jun 25, 2002	18.47	18.61	18.34	18.34	1,810,088	-0.13(-0.73%)
Jun 21, 2002	18.71	18.83	18.70	18.47	2,661,619	+0.11(+0.61%)
Jun 20, 2002	18.77	18.85	18.36	18.36	2,181,228	-0.03(-0.15%)
Jun 19, 2002	18.26	18.55	18.23	18.39	1,811,423	-0.13(-0.73%)
Jun 18, 2002	18.48	18.65	18.43	18.52	3,468,649	-0.07(-0.36%)
Jun 17, 2002	18.18	18.61	18.14	18.59	2,512,540	+0.93(+5.24%)
Jun 14, 2002	17.55	17.70	17.44	17.66	3,018,297	-0.13(-0.76%)
Jun 12, 2002	17.64	18.04	17.58	17.80	4,413,856	+0.22(+1.23%)
Jun 11, 2002	18.13	18.13	17.58	17.58	3,837,342	-0.85(-4.61%)
Jun 10, 2002	18.43	18.67	18.29	18.43	4,003,332	+0.70(+3.95%)
Jun 07, 2002	17.40	17.97	17.37	17.73	2,964,228	+0.41(+2.36%)
Jun 06, 2002	17.59	17.60	17.21	17.32	3,097,509	-0.62(-3.48%)
Jun 05, 2002	17.86	17.97	17.78	17.95	2,434,440	-0.37(-2.01%)
May 31, 2002	18.25	18.58	18.19	18.31	4,498,631	-1.11(-5.69%)
May 28, 2002	19.35	19.53	19.31	19.42	4,187,789	+0.30(+1.57%)
May 27, 2002	19.44	19.68	18.97	19.12	10,070,855	+0.00(+0.00%)
May 24, 2002	19.44	19.68	18.97	19.12	10,070,855	-1.73(-8.30%)
May 23, 2002	21.11	21.12	20.58	20.85	3,583,685	-0.70(-3.25%)
May 22, 2002	21.42	21.56	21.32	21.55	1,191,075	+0.27(+1.25%)
May 21, 2002	21.39	21.44	21.24	21.28	1,678,587	-0.08(-0.38%)
May 20, 2002	21.34	21.57	21.29	21.37	1,798,072	-0.07(-0.34%)
May 17, 2002	21.30	21.44	21.19	21.44	2,250,873	+0.01(+0.06%)
May 16, 2002	21.50	21.55	21.36	21.42	2,448,458	-0.19(-0.89%)
May 15, 2002	21.66	21.79	21.55	21.62	1,530,397	+0.07(+0.33%)
May 14, 2002	21.57	21.62	21.31	21.55	1,334,369	-0.08(-0.37%)
May 13, 2002	21.55	21.68	21.45	21.63	1,359,735	+0.34(+1.58%)
May 10, 2002	21.59	21.59	21.25	21.29	963,674	-0.09(-0.42%)
May 09, 2002	21.46	21.55	21.30	21.38	1,326,359	-0.21(-0.98%)
May 08, 2002	21.50	21.59	21.37	21.59	1,444,733	+0.36(+1.67%)
May 07, 2002	21.24	21.29	21.11	21.24	1,363,073	-0.05(-0.25%)
May 06, 2002	21.28	21.46	21.14	21.29	1,435,610	-0.09(-0.40%)
May 03, 2002	21.60	21.63	21.28	21.37	1,477,441	-0.09(-0.40%)
May 02, 2002	21.57	21.72	21.42	21.46	1,280,745	-0.23(-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.