Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	19.67	20.83	19.41	19.74	1,193,900	-0.01(-0.05%)
Jul 30, 2002	18.47	19.93	17.67	19.75	1,050,731	+1.25(+6.76%)
Jul 29, 2002	17.52	18.87	17.30	18.50	909,407	+1.02(+5.84%)
Jul 26, 2002	16.95	18.35	16.45	17.48	978,694	+0.53(+3.13%)
Jul 25, 2002	16.76	18.27	16.32	16.95	1,206,300	+0.30(+1.80%)
Jul 24, 2002	15.38	16.84	14.60	16.65	1,629,874	+1.05(+6.73%)
Jul 23, 2002	16.01	16.74	15.11	15.60	950,852	-0.23(-1.45%)
Jul 22, 2002	15.46	16.55	15.20	15.83	1,063,272	+0.08(+0.51%)
Jul 19, 2002	15.94	15.94	14.85	15.75	1,211,900	-0.72(-4.37%)
Jul 17, 2002	16.05	17.21	15.66	16.47	905,100	+1.99(+13.74%)
Jul 12, 2002	14.25	15.24	14.00	14.48	595,700	+0.18(+1.27%)
Jul 11, 2002	13.03	14.34	12.70	14.30	1,044,500	+1.35(+10.42%)
Jul 10, 2002	14.85	15.08	12.67	12.95	1,269,600	-1.94(-13.03%)
Jul 09, 2002	15.07	15.07	14.89	14.89	720,300	-0.18(-1.19%)
Jul 08, 2002	15.78	15.78	15.07	15.07	446,700	-0.71(-4.50%)
Jul 05, 2002	15.18	16.16	15.16	15.78	210,100	+0.67(+4.43%)
Jul 04, 2002	14.45	15.50	14.01	15.11	859,900	+0.00(+0.00%)
Jul 03, 2002	14.45	15.50	14.01	15.11	858,700	+0.38(+2.59%)
Jul 02, 2002	15.21	15.77	14.10	14.73	865,900	-0.64(-4.17%)
Jul 01, 2002	16.50	16.91	15.11	15.37	732,900	-0.91(-5.59%)
Jun 28, 2002	16.11	18.00	15.80	16.28	1,538,900	+0.03(+0.18%)
Jun 27, 2002	15.92	16.72	15.68	16.25	781,900	+0.35(+2.20%)
Jun 26, 2002	15.75	16.15	15.02	15.90	735,100	-0.10(-0.62%)
Jun 25, 2002	16.80	17.10	15.65	16.00	901,100	-0.36(-2.20%)
Jun 21, 2002	16.88	17.40	16.11	16.36	851,800	-0.44(-2.62%)
Jun 20, 2002	18.19	18.22	16.75	16.80	788,100	-1.29(-7.13%)
Jun 19, 2002	18.68	19.11	18.03	18.09	632,900	-0.68(-3.62%)
Jun 18, 2002	18.80	19.57	18.15	18.77	748,200	+0.23(+1.24%)
Jun 17, 2002	17.87	19.19	17.75	18.54	702,200	+0.71(+3.98%)
Jun 14, 2002	16.48	18.24	16.14	17.83	776,100	+1.61(+9.93%)
Jun 12, 2002	16.09	16.80	15.52	16.22	1,343,300	+0.12(+0.75%)
Jun 11, 2002	17.74	18.14	16.00	16.10	764,100	-1.58(-8.94%)
Jun 10, 2002	17.40	18.59	17.40	17.68	391,300	+0.26(+1.49%)
Jun 07, 2002	16.89	17.95	16.33	17.42	694,000	+0.17(+0.99%)
Jun 06, 2002	18.61	18.65	17.16	17.25	777,000	-1.25(-6.76%)
Jun 05, 2002	18.12	18.94	17.90	18.50	394,800	-1.23(-6.23%)
May 31, 2002	20.08	20.25	19.44	19.73	571,000	-0.91(-4.41%)
May 28, 2002	19.75	20.79	19.22	20.64	677,800	+1.11(+5.68%)
May 27, 2002	21.40	21.43	19.48	19.53	912,900	+0.00(+0.00%)
May 24, 2002	21.40	21.43	19.48	19.53	899,700	-1.92(-8.95%)
May 23, 2002	19.20	21.79	18.75	21.45	1,039,800	+2.52(+13.34%)
May 22, 2002	17.95	19.16	17.92	18.93	578,900	+0.53(+2.85%)
May 21, 2002	18.82	19.30	18.11	18.40	1,010,000	-0.15(-0.81%)
May 20, 2002	19.30	19.39	18.45	18.55	449,100	-0.96(-4.92%)
May 17, 2002	18.40	19.75	18.14	19.51	832,500	+0.98(+5.29%)
May 16, 2002	19.51	19.70	18.53	18.53	671,400	-0.95(-4.88%)
May 15, 2002	19.40	20.09	18.79	19.48	720,100	-0.09(-0.46%)
May 14, 2002	18.71	19.71	18.71	19.57	888,300	+1.19(+6.47%)
May 13, 2002	17.29	18.38	17.16	18.38	1,055,400	+1.24(+7.23%)
May 10, 2002	17.60	17.75	16.80	17.14	791,300	-0.09(-0.53%)
May 09, 2002	18.55	19.18	17.23	17.23	789,400	-1.66(-8.78%)
May 08, 2002	17.42	18.90	17.15	18.89	1,246,800	+2.00(+11.84%)
May 07, 2002	17.10	17.29	16.00	16.89	1,102,200	-0.11(-0.65%)
May 06, 2002	17.80	18.35	16.75	17.00	1,060,000	-1.19(-6.54%)
May 03, 2002	19.15	19.15	17.85	18.19	1,546,700	-1.03(-5.36%)
May 02, 2002	20.70	20.71	19.01	19.22	989,300	-1.53(-7.37%)

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.