Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	16.27	16.62	15.89	16.42	221,562	+0.15(+0.91%)
Jul 30, 2002	15.22	16.27	15.22	16.27	708,687	+1.11(+7.34%)
Jul 29, 2002	15.25	15.31	14.88	15.16	124,511	+0.20(+1.31%)
Jul 26, 2002	15.09	15.16	14.78	14.96	161,646	-0.04(-0.30%)
Jul 25, 2002	14.80	15.31	14.74	15.01	833,199	+0.37(+2.54%)
Jul 24, 2002	13.09	14.64	13.07	14.63	857,852	+1.09(+8.04%)
Jul 23, 2002	14.45	14.66	13.46	13.55	385,705	-1.16(-7.89%)
Jul 22, 2002	14.82	14.97	14.22	14.71	113,589	-0.14(-0.95%)
Jul 19, 2002	15.22	15.25	14.71	14.85	125,135	-1.12(-7.02%)
Jul 17, 2002	16.46	16.60	15.93	15.97	129,504	-0.52(-3.15%)
Jul 12, 2002	16.66	16.71	16.30	16.49	383,833	-0.53(-3.11%)
Jul 11, 2002	16.44	17.08	16.38	17.02	1,221,402	+0.42(+2.53%)
Jul 10, 2002	17.37	17.37	16.51	16.60	1,249,175	-0.85(-4.85%)
Jul 09, 2002	17.95	17.98	17.44	17.44	385,393	-0.50(-2.79%)
Jul 08, 2002	18.15	18.19	17.89	17.94	62,099	-0.16(-0.90%)
Jul 05, 2002	18.04	18.11	17.95	18.11	344,201	+0.19(+1.07%)
Jul 04, 2002	18.14	18.22	17.89	17.91	34,014	+0.00(+0.00%)
Jul 03, 2002	18.14	18.22	17.89	17.91	34,014	-0.13(-0.75%)
Jul 02, 2002	18.38	18.45	18.02	18.05	222,810	-0.44(-2.39%)
Jul 01, 2002	18.76	18.85	18.49	18.49	60,851	-0.39(-2.09%)
Jun 28, 2002	18.55	18.88	18.51	18.88	65,220	+0.44(+2.38%)
Jun 27, 2002	18.62	18.62	18.20	18.45	76,454	-0.04(-0.21%)
Jun 26, 2002	18.17	18.50	18.17	18.48	488,685	-0.12(-0.64%)
Jun 25, 2002	18.73	18.87	18.51	18.60	260,569	-0.42(-2.21%)
Jun 21, 2002	18.84	19.02	18.78	19.02	48,369	+0.04(+0.24%)
Jun 20, 2002	19.20	19.29	18.94	18.98	60,539	-0.19(-0.97%)
Jun 19, 2002	19.38	19.61	19.15	19.16	285,534	-0.19(-0.99%)
Jun 18, 2002	19.37	19.48	19.29	19.36	98,610	+0.16(+0.82%)
Jun 17, 2002	18.99	19.20	18.91	19.20	56,482	+0.23(+1.23%)
Jun 14, 2002	18.86	19.01	18.67	18.96	286,158	-0.11(-0.57%)
Jun 12, 2002	19.05	19.17	18.89	19.07	52,113	+0.08(+0.42%)
Jun 11, 2002	19.08	19.23	18.89	18.99	94,554	-0.10(-0.54%)
Jun 10, 2002	18.89	19.14	18.89	19.10	3,058,186	+0.07(+0.39%)
Jun 07, 2002	18.79	19.08	18.77	19.02	273,052	+0.08(+0.44%)
Jun 06, 2002	19.48	19.48	18.94	18.94	1,476,042	-0.43(-2.22%)
Jun 05, 2002	19.60	19.60	19.31	19.37	422,216	-0.64(-3.22%)
May 31, 2002	20.01	20.13	19.90	20.01	134,497	-0.50(-2.42%)
May 28, 2002	20.60	20.62	20.40	20.51	63,348	-0.07(-0.36%)
May 27, 2002	20.70	20.74	20.43	20.58	69,589	+0.00(+0.00%)
May 24, 2002	20.70	20.74	20.43	20.58	69,589	-0.05(-0.26%)
May 23, 2002	20.56	20.66	20.50	20.64	74,270	+0.21(+1.04%)
May 22, 2002	20.06	20.45	20.06	20.43	363,861	+0.43(+2.15%)
May 21, 2002	19.95	20.17	19.90	20.00	180,994	+0.12(+0.61%)
May 20, 2002	19.55	19.95	19.55	19.87	42,128	+0.27(+1.36%)
May 17, 2002	19.68	19.75	19.23	19.61	347,634	-0.11(-0.54%)
May 16, 2002	20.09	20.09	19.71	19.71	549,225	-0.43(-2.15%)
May 15, 2002	20.28	20.43	20.15	20.15	54,922	-0.28(-1.36%)
May 14, 2002	20.25	20.43	20.24	20.43	177,249	+0.17(+0.85%)
May 13, 2002	20.24	20.33	20.08	20.25	889,370	-0.15(-0.72%)
May 10, 2002	20.70	20.70	20.29	20.40	142,923	-0.23(-1.13%)
May 09, 2002	20.73	20.97	20.63	20.63	33,390	-0.28(-1.32%)
May 08, 2002	20.67	20.91	20.49	20.91	144,171	+0.11(+0.54%)
May 07, 2002	20.98	20.98	20.73	20.80	146,043	-0.27(-1.29%)
May 06, 2002	21.09	21.09	21.07	21.07	135,746	+0.04(+0.20%)
May 03, 2002	21.12	21.12	20.92	21.03	244,342	+0.01(+0.06%)
May 02, 2002	20.96	21.02	20.85	21.02	170,696	-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.