Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	18.78	19.18	18.35	18.95	191,902	+0.17(+0.91%)
Jul 30, 2002	17.57	18.79	17.57	18.78	613,817	+1.28(+7.34%)
Jul 29, 2002	17.61	17.68	17.17	17.50	107,843	+0.23(+1.31%)
Jul 26, 2002	17.43	17.50	17.06	17.27	140,007	-0.05(-0.30%)
Jul 25, 2002	17.09	17.68	17.02	17.33	721,661	+0.43(+2.54%)
Jul 24, 2002	15.11	16.91	15.10	16.90	743,013	+1.26(+8.04%)
Jul 23, 2002	16.69	16.93	15.54	15.64	334,072	-1.34(-7.89%)
Jul 22, 2002	17.11	17.28	16.41	16.98	98,383	-0.16(-0.95%)
Jul 19, 2002	17.57	17.61	16.98	17.14	108,384	-1.29(-7.02%)
Jul 17, 2002	19.00	19.16	18.39	18.44	112,168	-0.60(-3.15%)
Jul 12, 2002	19.24	19.29	18.81	19.04	332,450	-0.61(-3.11%)
Jul 11, 2002	18.98	19.72	18.92	19.65	1,057,895	+0.48(+2.53%)
Jul 10, 2002	20.05	20.05	19.06	19.16	1,081,951	-0.98(-4.85%)
Jul 09, 2002	20.72	20.76	20.14	20.14	333,802	-0.58(-2.79%)
Jul 08, 2002	20.96	21.00	20.66	20.72	53,786	-0.19(-0.90%)
Jul 05, 2002	20.83	20.90	20.72	20.90	298,124	+0.22(+1.07%)
Jul 04, 2002	20.94	21.03	20.66	20.68	29,461	+0.00(+0.00%)
Jul 03, 2002	20.94	21.03	20.66	20.68	29,461	-0.16(-0.75%)
Jul 02, 2002	21.22	21.30	20.80	20.84	192,983	-0.51(-2.39%)
Jul 01, 2002	21.66	21.77	21.35	21.35	52,705	-0.46(-2.09%)
Jun 28, 2002	21.42	21.80	21.37	21.80	56,489	+0.51(+2.38%)
Jun 27, 2002	21.50	21.50	21.01	21.30	66,219	-0.04(-0.21%)
Jun 26, 2002	20.98	21.36	20.98	21.34	423,266	-0.14(-0.64%)
Jun 25, 2002	21.63	21.79	21.37	21.48	225,688	-0.48(-2.21%)
Jun 21, 2002	21.75	21.96	21.68	21.96	41,894	+0.05(+0.24%)
Jun 20, 2002	22.16	22.27	21.87	21.91	52,435	-0.21(-0.97%)
Jun 19, 2002	22.38	22.64	22.11	22.12	247,310	-0.22(-0.99%)
Jun 18, 2002	22.37	22.49	22.27	22.35	85,410	+0.18(+0.82%)
Jun 17, 2002	21.92	22.17	21.83	22.17	48,921	+0.27(+1.23%)
Jun 14, 2002	21.77	21.94	21.55	21.90	247,851	-0.13(-0.57%)
Jun 12, 2002	22.00	22.13	21.81	22.02	45,137	+0.09(+0.42%)
Jun 11, 2002	22.02	22.20	21.81	21.93	81,896	-0.12(-0.54%)
Jun 10, 2002	21.81	22.10	21.81	22.05	2,648,793	+0.09(+0.39%)
Jun 07, 2002	21.70	22.02	21.67	21.96	236,499	+0.10(+0.44%)
Jun 06, 2002	22.49	22.49	21.87	21.87	1,278,448	-0.50(-2.22%)
Jun 05, 2002	22.62	22.62	22.30	22.36	365,695	-0.74(-3.22%)
May 31, 2002	23.11	23.25	22.97	23.11	116,492	-0.57(-2.42%)
May 28, 2002	23.78	23.81	23.55	23.68	54,867	-0.09(-0.36%)
May 27, 2002	23.90	23.95	23.58	23.76	60,273	+0.00(+0.00%)
May 24, 2002	23.90	23.95	23.58	23.76	60,273	-0.06(-0.26%)
May 23, 2002	23.73	23.85	23.67	23.83	64,327	+0.24(+1.04%)
May 22, 2002	23.16	23.61	23.16	23.58	315,152	+0.50(+2.15%)
May 21, 2002	23.03	23.29	22.98	23.09	156,765	+0.14(+0.61%)
May 20, 2002	22.57	23.03	22.57	22.95	36,488	+0.31(+1.36%)
May 17, 2002	22.72	22.81	22.21	22.64	301,097	-0.12(-0.54%)
May 16, 2002	23.20	23.20	22.75	22.76	475,701	-0.50(-2.15%)
May 15, 2002	23.42	23.58	23.26	23.26	47,570	-0.32(-1.36%)
May 14, 2002	23.38	23.58	23.36	23.58	153,521	+0.20(+0.85%)
May 13, 2002	23.36	23.47	23.18	23.38	770,312	-0.17(-0.72%)
May 10, 2002	23.90	23.90	23.43	23.55	123,790	-0.27(-1.13%)
May 09, 2002	23.93	24.21	23.82	23.82	28,920	-0.32(-1.32%)
May 08, 2002	23.86	24.14	23.66	24.14	124,871	+0.13(+0.54%)
May 07, 2002	24.23	24.23	23.94	24.01	126,493	-0.31(-1.29%)
May 06, 2002	24.34	24.34	24.33	24.33	117,574	+0.05(+0.20%)
May 03, 2002	24.38	24.38	24.15	24.28	211,633	+0.01(+0.06%)
May 02, 2002	24.20	24.27	24.07	24.26	147,845	-0.02(-0.09%)

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.