Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	13.69	13.91	13.56	13.91	16,245,977	+0.27(+1.96%)
Jul 30, 2002	13.50	13.68	13.40	13.64	13,829,175	+0.01(+0.07%)
Jul 29, 2002	13.22	13.63	13.20	13.63	15,723,451	+0.47(+3.59%)
Jul 26, 2002	13.17	13.23	13.01	13.16	14,566,087	-0.13(-0.96%)
Jul 25, 2002	12.85	13.29	12.67	13.29	20,953,190	+0.43(+3.37%)
Jul 24, 2002	12.20	12.86	12.20	12.85	25,820,390	+0.47(+3.84%)
Jul 23, 2002	12.34	12.51	12.19	12.38	21,664,502	+0.22(+1.77%)
Jul 22, 2002	11.72	12.34	11.72	12.16	27,608,754	+0.53(+4.53%)
Jul 19, 2002	12.35	12.41	11.58	11.64	27,720,106	-0.93(-7.38%)
Jul 18, 2002	12.52	12.83	12.52	12.56	14,236,829	+0.05(+0.40%)
Jul 17, 2002	12.81	12.85	12.46	12.51	18,720,696	-0.18(-1.45%)
Jul 16, 2002	12.74	12.81	12.40	12.70	16,999,848	-0.16(-1.28%)
Jul 15, 2002	12.91	13.00	12.38	12.86	22,264,144	-0.21(-1.59%)
Jul 12, 2002	13.46	13.46	12.83	13.07	22,132,632	-0.36(-2.70%)
Jul 11, 2002	13.61	13.70	13.30	13.43	20,255,954	-0.31(-2.27%)
Jul 10, 2002	13.74	13.89	13.65	13.74	15,807,926	+0.01(+0.06%)
Jul 09, 2002	14.08	14.14	13.54	13.74	11,233,505	-0.38(-2.71%)
Jul 08, 2002	14.04	14.14	13.91	14.12	9,041,968	+0.07(+0.52%)
Jul 05, 2002	13.78	14.04	13.67	14.04	5,783,301	+0.24(+1.72%)
Jul 04, 2002	13.82	14.00	13.60	13.81	12,192,482	+0.00(+0.00%)
Jul 03, 2002	13.82	14.00	13.60	13.81	12,192,482	-0.14(-1.03%)
Jul 02, 2002	13.91	14.00	13.81	13.95	13,275,611	-0.12(-0.83%)
Jul 01, 2002	13.96	14.21	13.92	14.07	12,635,653	+0.11(+0.82%)
Jun 28, 2002	14.33	14.41	13.95	13.95	22,636,280	-0.46(-3.19%)
Jun 27, 2002	14.32	14.45	13.99	14.41	15,220,764	+0.18(+1.27%)
Jun 26, 2002	13.91	14.37	13.74	14.23	21,869,930	+0.33(+2.34%)
Jun 25, 2002	14.56	14.61	13.91	13.91	18,915,242	-0.69(-4.71%)
Jun 24, 2002	14.65	14.75	14.53	14.59	17,157,918	-0.07(-0.48%)
Jun 21, 2002	14.66	14.78	14.57	14.66	20,255,314	+0.00(+0.00%)
Jun 20, 2002	14.69	14.81	14.63	14.66	11,100,394	-0.09(-0.58%)
Jun 19, 2002	14.66	14.81	14.59	14.75	13,112,742	+0.08(+0.54%)
Jun 18, 2002	14.55	14.67	14.53	14.67	9,468,181	-0.00(-0.01%)
Jun 17, 2002	14.31	14.67	14.31	14.67	12,559,818	+0.37(+2.57%)
Jun 14, 2002	14.41	14.42	14.06	14.31	13,247,453	+0.01(+0.08%)
Jun 13, 2002	14.49	14.54	14.28	14.29	12,819,641	-0.24(-1.63%)
Jun 12, 2002	14.14	14.53	14.11	14.53	28,312,388	+0.62(+4.49%)
Jun 11, 2002	14.08	14.14	13.90	13.91	9,090,925	-0.03(-0.22%)
Jun 10, 2002	13.90	14.02	13.77	13.94	9,072,366	-0.02(-0.16%)
Jun 07, 2002	13.97	14.04	13.76	13.96	9,679,047	-0.03(-0.23%)
Jun 06, 2002	14.08	14.18	13.95	13.99	8,690,631	-0.15(-1.09%)
Jun 05, 2002	14.06	14.18	13.88	14.15	9,962,228	+0.15(+1.11%)
Jun 04, 2002	13.90	14.02	13.77	13.99	12,551,499	+0.10(+0.72%)
Jun 03, 2002	13.92	14.23	13.89	13.89	10,427,158	-0.10(-0.71%)
May 31, 2002	13.94	14.14	13.90	13.99	9,948,789	+0.12(+0.90%)
May 30, 2002	13.61	13.90	13.50	13.87	10,571,148	+0.27(+1.99%)
May 29, 2002	13.73	13.87	13.59	13.60	17,093,282	-0.15(-1.12%)
May 28, 2002	14.16	14.16	13.67	13.75	11,947,698	-0.35(-2.49%)
May 27, 2002	14.18	14.27	14.02	14.10	7,623,821	+0.00(+0.00%)
May 24, 2002	14.18	14.27	14.02	14.10	7,623,821	-0.17(-1.22%)
May 23, 2002	14.31	14.33	14.21	14.28	8,220,262	-0.08(-0.58%)
May 22, 2002	14.24	14.39	14.21	14.36	7,505,109	+0.12(+0.88%)
May 21, 2002	14.37	14.38	14.18	14.24	10,207,972	-0.20(-1.41%)
May 20, 2002	14.56	14.65	14.44	14.44	6,376,223	-0.19(-1.30%)
May 17, 2002	14.60	14.63	14.49	14.63	7,787,330	+0.10(+0.70%)
May 16, 2002	14.44	14.56	14.37	14.53	8,924,856	+0.13(+0.89%)
May 15, 2002	14.45	14.52	14.35	14.40	9,263,074	-0.14(-0.97%)
May 14, 2002	14.56	14.63	14.44	14.54	9,399,705	-0.03(-0.17%)
May 13, 2002	14.32	14.59	14.32	14.56	7,199,529	+0.13(+0.88%)
May 10, 2002	14.39	14.53	14.34	14.44	7,557,265	+0.05(+0.37%)
May 09, 2002	14.38	14.49	14.32	14.39	9,012,530	+0.04(+0.28%)
May 08, 2002	14.32	14.37	14.19	14.34	12,372,631	+0.02(+0.15%)
May 07, 2002	14.45	14.57	14.32	14.32	11,231,585	-0.08(-0.59%)
May 06, 2002	14.45	14.61	14.36	14.41	9,875,194	+0.04(+0.27%)
May 03, 2002	14.53	14.56	14.37	14.37	9,631,690	-0.20(-1.38%)
May 02, 2002	14.45	14.61	14.40	14.57	13,373,525	+0.22(+1.57%)

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.