Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	15.56	16.25	15.30	16.05	535,800	+0.49(+3.18%)
Jul 30, 2002	15.60	16.00	15.25	15.56	816,600	-0.08(-0.54%)
Jul 29, 2002	15.65	15.80	15.53	15.64	870,400	+0.16(+1.03%)
Jul 26, 2002	15.94	16.05	15.44	15.48	333,400	-0.46(-2.85%)
Jul 25, 2002	16.49	16.77	15.61	15.94	477,200	-0.60(-3.63%)
Jul 24, 2002	16.66	16.66	15.50	16.54	956,600	-0.43(-2.51%)
Jul 23, 2002	17.20	17.55	16.90	16.96	561,600	-0.23(-1.37%)
Jul 22, 2002	17.38	17.70	16.86	17.20	581,900	-0.18(-1.01%)
Jul 19, 2002	17.85	17.98	17.24	17.38	352,900	-0.93(-5.08%)
Jul 17, 2002	18.45	18.60	17.81	18.30	711,700	+0.82(+4.72%)
Jul 12, 2002	17.42	17.75	17.39	17.48	359,900	+0.18(+1.07%)
Jul 11, 2002	17.05	17.34	16.93	17.30	557,400	+0.12(+0.67%)
Jul 10, 2002	17.56	17.56	17.12	17.18	527,200	-0.38(-2.16%)
Jul 09, 2002	17.45	17.78	17.41	17.56	485,400	+0.11(+0.60%)
Jul 08, 2002	17.50	17.50	17.45	17.45	427,200	+0.00(+0.03%)
Jul 05, 2002	17.25	17.55	17.03	17.45	255,400	+0.20(+1.19%)
Jul 04, 2002	17.45	17.45	16.87	17.25	368,800	+0.00(+0.00%)
Jul 03, 2002	17.45	17.45	16.87	17.25	366,000	-0.22(-1.29%)
Jul 02, 2002	17.38	17.59	17.13	17.47	571,200	+0.14(+0.84%)
Jul 01, 2002	18.17	18.17	17.27	17.32	601,800	-0.80(-4.39%)
Jun 28, 2002	18.00	18.34	17.91	18.12	1,056,900	+0.17(+0.95%)
Jun 27, 2002	18.00	18.12	17.48	17.95	909,900	-0.05(-0.25%)
Jun 26, 2002	18.40	18.40	17.89	18.00	750,900	-0.61(-3.30%)
Jun 25, 2002	18.85	18.99	18.52	18.61	979,900	-0.14(-0.75%)
Jun 21, 2002	18.70	18.82	18.69	18.75	382,200	+0.05(+0.24%)
Jun 20, 2002	18.60	18.87	18.60	18.70	340,000	-0.19(-1.01%)
Jun 19, 2002	19.00	19.04	18.82	18.89	749,100	-0.16(-0.81%)
Jun 18, 2002	18.97	19.35	18.89	19.05	702,100	+0.12(+0.66%)
Jun 17, 2002	18.70	18.93	18.62	18.93	393,200	+0.44(+2.38%)
Jun 14, 2002	18.44	18.60	17.68	18.48	307,100	-0.24(-1.28%)
Jun 12, 2002	18.82	18.83	18.45	18.73	246,800	-0.10(-0.56%)
Jun 11, 2002	18.93	19.20	18.68	18.83	364,500	-0.01(-0.03%)
Jun 10, 2002	18.82	19.00	18.77	18.84	311,700	+0.05(+0.24%)
Jun 07, 2002	18.45	18.84	18.37	18.79	307,000	+0.18(+0.94%)
Jun 06, 2002	18.90	19.00	18.59	18.61	422,700	-0.19(-1.01%)
Jun 05, 2002	18.73	18.91	18.57	18.80	186,000	-0.05(-0.27%)
May 31, 2002	18.75	19.05	18.73	18.86	258,000	+0.36(+1.92%)
May 28, 2002	18.65	18.75	18.30	18.50	237,600	-0.11(-0.59%)
May 27, 2002	18.61	18.65	18.57	18.61	156,300	+0.00(+0.00%)
May 24, 2002	18.61	18.65	18.57	18.61	152,900	-0.00(-0.03%)
May 23, 2002	18.65	18.75	18.45	18.61	253,200	+0.03(+0.16%)
May 22, 2002	18.59	18.62	18.34	18.59	139,300	+0.00(+0.00%)
May 21, 2002	19.04	19.08	18.45	18.59	377,400	-0.45(-2.39%)
May 20, 2002	18.85	19.09	18.76	19.04	215,500	+0.19(+1.01%)
May 17, 2002	18.80	19.07	18.60	18.85	251,200	+0.14(+0.75%)
May 16, 2002	18.62	18.80	18.57	18.71	96,800	+0.12(+0.67%)
May 15, 2002	18.85	18.89	18.50	18.59	357,500	-0.24(-1.30%)
May 14, 2002	18.35	18.95	18.35	18.83	271,300	+0.59(+3.26%)
May 13, 2002	17.12	18.25	16.93	18.23	256,000	+1.23(+7.23%)
May 10, 2002	17.95	17.95	16.96	17.00	356,600	-0.95(-5.26%)
May 09, 2002	18.01	18.30	17.88	17.95	195,900	-0.05(-0.31%)
May 08, 2002	18.15	18.20	17.82	18.00	352,100	+0.11(+0.59%)
May 07, 2002	18.05	18.05	17.73	17.90	128,800	-0.07(-0.36%)
May 06, 2002	18.10	18.25	17.88	17.96	203,100	-0.18(-0.99%)
May 03, 2002	18.18	18.23	17.82	18.14	316,500	+0.04(+0.19%)
May 02, 2002	18.35	18.36	17.78	18.11	246,600	-0.04(-0.19%)

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.