Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	14.35	14.35	13.46	13.79	2,443,752	-0.65(-4.52%)
Jul 30, 2002	14.09	14.62	13.79	14.45	2,571,405	+0.13(+0.88%)
Jul 29, 2002	12.93	14.35	12.93	14.32	3,000,755	+1.74(+13.84%)
Jul 26, 2002	12.66	12.97	12.50	12.58	3,968,008	-0.11(-0.83%)
Jul 25, 2002	12.60	13.17	12.40	12.68	4,157,971	-0.44(-3.32%)
Jul 24, 2002	11.97	13.24	11.89	13.12	4,431,167	+0.79(+6.36%)
Jul 23, 2002	13.13	13.19	12.20	12.33	4,322,919	-0.78(-5.94%)
Jul 22, 2002	13.48	13.59	12.47	13.11	3,661,307	-0.40(-2.93%)
Jul 19, 2002	13.69	13.80	13.34	13.51	3,201,938	-1.06(-7.25%)
Jul 17, 2002	14.87	15.14	14.21	14.56	3,499,997	-0.90(-5.84%)
Jul 12, 2002	15.50	16.00	15.30	15.47	3,075,194	+0.06(+0.38%)
Jul 11, 2002	15.01	15.56	14.55	15.41	2,990,446	+0.23(+1.52%)
Jul 10, 2002	15.83	15.96	14.97	15.18	3,202,696	-0.75(-4.72%)
Jul 09, 2002	16.27	16.50	15.83	15.93	3,670,252	-0.34(-2.07%)
Jul 08, 2002	16.42	16.42	16.27	16.27	3,409,184	-0.01(-0.04%)
Jul 05, 2002	15.53	16.27	15.41	16.27	1,944,055	+0.91(+5.92%)
Jul 04, 2002	15.11	15.47	14.73	15.36	4,366,582	+0.00(+0.00%)
Jul 03, 2002	15.11	15.47	14.73	15.36	4,366,582	+0.25(+1.66%)
Jul 02, 2002	15.21	15.40	14.25	15.11	5,009,244	-0.10(-0.65%)
Jul 01, 2002	16.34	16.54	15.17	15.21	2,987,262	-1.12(-6.87%)
Jun 28, 2002	15.34	16.73	15.30	16.33	4,809,881	+0.82(+5.32%)
Jun 27, 2002	16.50	16.62	14.38	15.51	14,016,969	-1.16(-6.96%)
Jun 26, 2002	16.62	16.77	16.40	16.67	4,353,392	-0.18(-1.10%)
Jun 25, 2002	16.89	17.02	16.62	16.85	5,827,163	+0.30(+1.79%)
Jun 21, 2002	16.33	16.98	16.32	16.56	4,695,721	+0.02(+0.12%)
Jun 20, 2002	17.34	17.49	16.49	16.54	5,665,550	-0.80(-4.60%)
Jun 19, 2002	17.72	17.96	17.29	17.33	3,901,755	-0.47(-2.67%)
Jun 18, 2002	17.47	17.99	17.46	17.81	4,068,220	+0.18(+1.01%)
Jun 17, 2002	18.04	18.24	17.45	17.63	4,408,881	-0.18(-1.00%)
Jun 14, 2002	17.82	17.95	17.28	17.81	4,932,834	-0.77(-4.15%)
Jun 12, 2002	19.46	19.56	17.03	18.58	5,139,474	-1.22(-6.16%)
Jun 11, 2002	20.10	20.38	19.75	19.80	1,877,045	-0.30(-1.48%)
Jun 10, 2002	20.28	20.71	19.99	20.10	2,923,891	-0.02(-0.10%)
Jun 07, 2002	20.48	20.55	19.89	20.12	4,511,367	-0.49(-2.37%)
Jun 06, 2002	21.77	21.77	20.45	20.61	4,170,100	-1.17(-5.36%)
Jun 05, 2002	21.30	21.80	21.27	21.77	2,956,335	+0.01(+0.03%)
May 31, 2002	21.24	21.83	21.23	21.77	1,900,999	-0.26(-1.20%)
May 28, 2002	22.39	22.41	21.90	22.03	1,637,506	-0.29(-1.30%)
May 27, 2002	22.26	22.46	22.10	22.32	1,272,285	+0.00(+0.00%)
May 24, 2002	22.26	22.46	22.10	22.32	1,263,188	+0.10(+0.45%)
May 23, 2002	21.92	22.23	21.92	22.22	1,381,290	+0.31(+1.41%)
May 22, 2002	21.77	21.96	21.67	21.91	1,566,857	+0.13(+0.58%)
May 21, 2002	21.86	22.04	21.50	21.79	2,197,694	+0.09(+0.43%)
May 20, 2002	22.20	22.20	21.63	21.69	1,681,775	-0.40(-1.82%)
May 17, 2002	22.29	22.39	21.97	22.10	3,528,044	-0.20(-0.89%)
May 16, 2002	22.26	22.45	22.02	22.29	1,877,196	+0.07(+0.33%)
May 15, 2002	21.70	22.43	21.70	22.22	1,995,601	+0.44(+2.03%)
May 14, 2002	21.50	21.83	21.29	21.78	2,231,653	+0.67(+3.16%)
May 13, 2002	20.87	21.14	20.82	21.11	2,456,638	+0.24(+1.17%)
May 10, 2002	21.62	21.62	20.81	20.87	1,498,028	-0.74(-3.42%)
May 09, 2002	21.58	21.83	21.28	21.61	2,707,851	+0.03(+0.12%)
May 08, 2002	20.45	21.60	20.45	21.58	4,279,408	+1.31(+6.44%)
May 07, 2002	19.95	20.41	19.85	20.28	3,248,481	+0.41(+2.06%)
May 06, 2002	20.20	20.37	19.85	19.87	1,950,423	-0.33(-1.63%)
May 03, 2002	20.57	20.57	19.96	20.20	2,429,197	-0.37(-1.80%)
May 02, 2002	20.78	20.98	20.54	20.57	1,725,438	-0.13(-0.61%)

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.