Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	14.49	14.89	14.29	14.79	1,450,977	+0.30(+2.10%)
Jul 30, 2002	15.05	15.05	14.35	14.49	1,541,756	-0.56(-3.70%)
Jul 29, 2002	14.57	15.07	14.42	15.05	2,193,992	+0.81(+5.67%)
Jul 26, 2002	14.65	14.69	13.92	14.24	2,302,448	-0.34(-2.34%)
Jul 25, 2002	14.17	14.69	14.10	14.58	2,992,734	+0.41(+2.90%)
Jul 24, 2002	12.80	14.22	12.71	14.17	2,641,599	+1.37(+10.66%)
Jul 23, 2002	12.77	13.32	12.75	12.80	1,886,599	+0.04(+0.31%)
Jul 22, 2002	13.26	13.43	12.63	12.76	2,163,133	-0.49(-3.73%)
Jul 19, 2002	13.88	13.90	13.22	13.26	1,260,429	-0.66(-4.75%)
Jul 17, 2002	14.02	14.45	13.92	13.92	2,130,476	-0.68(-4.66%)
Jul 12, 2002	14.66	14.82	14.49	14.60	1,110,628	+0.02(+0.14%)
Jul 11, 2002	14.85	14.85	14.30	14.58	2,009,137	-0.34(-2.26%)
Jul 10, 2002	15.50	15.52	14.92	14.92	1,556,437	-0.53(-3.41%)
Jul 09, 2002	15.71	15.71	15.44	15.44	800,838	-0.40(-2.51%)
Jul 08, 2002	16.02	16.07	15.79	15.84	969,515	-0.12(-0.73%)
Jul 05, 2002	15.36	16.22	15.36	15.96	719,047	+0.62(+4.05%)
Jul 04, 2002	15.37	15.60	15.08	15.34	2,247,022	+0.00(+0.00%)
Jul 03, 2002	15.37	15.60	15.08	15.34	1,107,033	-0.02(-0.13%)
Jul 02, 2002	15.68	15.68	15.32	15.36	1,462,362	-0.33(-2.11%)
Jul 01, 2002	15.50	15.76	15.44	15.69	1,257,733	+0.03(+0.21%)
Jun 28, 2002	15.60	15.89	15.50	15.65	1,472,249	+0.10(+0.64%)
Jun 27, 2002	15.25	15.63	15.25	15.55	1,109,429	+0.34(+2.22%)
Jun 26, 2002	15.19	15.22	14.96	15.22	1,486,330	+0.03(+0.20%)
Jun 25, 2002	15.10	15.52	15.10	15.19	952,437	+0.17(+1.11%)
Jun 21, 2002	15.15	15.29	14.99	15.02	2,666,466	-0.21(-1.38%)
Jun 20, 2002	15.12	15.39	15.12	15.23	749,606	+0.04(+0.29%)
Jun 19, 2002	15.27	15.45	15.09	15.19	904,201	-0.15(-0.98%)
Jun 18, 2002	15.35	15.39	15.18	15.34	1,077,372	-0.03(-0.17%)
Jun 17, 2002	14.80	15.38	14.70	15.36	1,204,403	+0.59(+3.98%)
Jun 14, 2002	15.03	15.04	14.49	14.78	2,045,389	-0.43(-2.85%)
Jun 12, 2002	14.95	15.21	14.86	15.21	2,315,331	-0.02(-0.11%)
Jun 11, 2002	15.55	15.67	15.19	15.23	1,314,358	-0.26(-1.68%)
Jun 10, 2002	15.35	15.59	15.32	15.49	974,608	+0.13(+0.87%)
Jun 07, 2002	15.12	15.43	15.09	15.35	1,067,185	+0.24(+1.57%)
Jun 06, 2002	15.36	15.42	15.09	15.12	1,260,429	-0.24(-1.54%)
Jun 05, 2002	15.20	15.37	15.15	15.35	998,277	-0.08(-0.54%)
May 31, 2002	15.34	15.59	15.32	15.44	1,045,314	-0.01(-0.04%)
May 28, 2002	15.67	15.69	15.37	15.44	962,324	-0.18(-1.17%)
May 27, 2002	15.75	15.85	15.59	15.63	698,374	+0.00(+0.00%)
May 24, 2002	15.75	15.85	15.59	15.63	697,176	-0.11(-0.68%)
May 23, 2002	15.59	15.75	15.47	15.73	714,253	+0.16(+1.03%)
May 22, 2002	15.52	15.70	15.43	15.57	658,826	+0.06(+0.41%)
May 21, 2002	15.52	15.70	15.46	15.51	659,126	+0.11(+0.74%)
May 20, 2002	15.52	15.52	15.26	15.40	539,884	-0.11(-0.71%)
May 17, 2002	15.42	15.63	15.40	15.51	955,433	+0.11(+0.69%)
May 16, 2002	15.64	15.65	15.36	15.40	627,368	-0.18(-1.18%)
May 15, 2002	15.40	15.80	15.37	15.58	1,361,995	+0.10(+0.67%)
May 14, 2002	15.16	15.59	15.16	15.48	795,445	+0.32(+2.14%)
May 13, 2002	15.15	15.24	14.94	15.16	1,533,667	-0.03(-0.18%)
May 10, 2002	15.27	15.27	15.09	15.18	807,729	-0.08(-0.52%)
May 09, 2002	15.22	15.40	15.21	15.26	780,765	+0.05(+0.31%)
May 08, 2002	15.12	15.34	15.10	15.22	1,079,469	+0.18(+1.20%)
May 07, 2002	14.85	15.15	14.84	15.04	748,108	+0.23(+1.53%)
May 06, 2002	15.14	15.14	14.79	14.81	1,080,667	-0.29(-1.94%)
May 03, 2002	15.09	15.16	15.00	15.10	1,271,215	+0.03(+0.18%)
May 02, 2002	14.74	15.12	14.74	15.08	1,347,314	+0.34(+2.33%)

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.