Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	20.24	20.46	19.72	19.94	282,399	-0.33(-1.62%)
Jul 30, 2002	19.45	20.27	19.28	20.27	256,112	+0.85(+4.37%)
Jul 29, 2002	19.01	19.45	18.82	19.42	352,131	+0.52(+2.75%)
Jul 26, 2002	18.90	19.08	18.65	18.90	291,891	+0.01(+0.06%)
Jul 25, 2002	18.19	18.97	18.08	18.89	291,161	+0.65(+3.54%)
Jul 24, 2002	16.76	18.24	16.69	18.24	456,000	+0.98(+5.65%)
Jul 23, 2002	19.11	19.11	17.22	17.27	681,810	-1.82(-9.56%)
Jul 22, 2002	19.67	19.72	19.06	19.09	393,752	-0.55(-2.79%)
Jul 19, 2002	19.89	19.89	19.01	19.64	328,765	-0.84(-4.12%)
Jul 17, 2002	20.49	20.60	20.04	20.48	217,777	+0.30(+1.47%)
Jul 12, 2002	20.87	20.98	20.15	20.19	181,633	-0.67(-3.23%)
Jul 11, 2002	20.13	21.03	20.13	20.86	211,023	+0.67(+3.34%)
Jul 10, 2002	21.02	21.09	20.19	20.19	273,636	-0.81(-3.84%)
Jul 09, 2002	21.27	21.39	20.93	20.99	160,640	-0.31(-1.44%)
Jul 08, 2002	21.87	21.97	21.30	21.30	195,506	-0.57(-2.61%)
Jul 05, 2002	21.43	21.87	21.43	21.87	62,430	+0.44(+2.07%)
Jul 04, 2002	21.86	21.91	21.33	21.42	130,885	+0.00(+0.00%)
Jul 03, 2002	21.86	21.91	21.33	21.42	128,695	-0.43(-1.98%)
Jul 02, 2002	22.35	22.38	21.86	21.86	146,219	-0.44(-1.97%)
Jul 01, 2002	22.38	22.53	22.27	22.30	162,831	-0.07(-0.32%)
Jun 28, 2002	22.08	22.41	22.08	22.37	212,666	+0.25(+1.11%)
Jun 27, 2002	22.14	22.21	21.78	22.12	193,133	+0.00(+0.00%)
Jun 26, 2002	21.86	22.19	21.73	22.12	192,038	+0.21(+0.98%)
Jun 25, 2002	21.86	21.94	21.80	21.91	307,955	+0.03(+0.13%)
Jun 21, 2002	21.62	21.64	21.56	21.88	332,964	+0.33(+1.53%)
Jun 20, 2002	21.39	21.67	21.23	21.55	202,078	+0.24(+1.13%)
Jun 19, 2002	21.38	21.58	21.12	21.31	211,205	-0.03(-0.13%)
Jun 18, 2002	21.27	21.47	20.27	21.34	406,895	+0.07(+0.34%)
Jun 17, 2002	21.07	21.31	21.07	21.27	136,909	+0.19(+0.91%)
Jun 14, 2002	20.98	21.12	20.68	21.07	115,004	-0.14(-0.65%)
Jun 12, 2002	21.10	21.24	20.87	21.21	169,767	+0.09(+0.44%)
Jun 11, 2002	21.21	21.28	21.04	21.12	120,115	-0.05(-0.26%)
Jun 10, 2002	20.87	21.29	20.87	21.17	136,544	-0.07(-0.34%)
Jun 07, 2002	21.20	21.25	20.98	21.24	138,370	+0.04(+0.21%)
Jun 06, 2002	21.64	21.64	21.20	21.20	127,599	-0.47(-2.15%)
Jun 05, 2002	21.90	21.91	21.61	21.67	121,028	-0.84(-3.72%)
May 31, 2002	22.50	22.62	22.45	22.50	328,583	-0.37(-1.63%)
May 28, 2002	22.73	22.91	22.51	22.88	1,060,593	+0.15(+0.65%)
May 27, 2002	22.80	22.84	22.61	22.73	111,900	+0.00(+0.00%)
May 24, 2002	22.80	22.84	22.61	22.73	109,345	-0.11(-0.50%)
May 23, 2002	22.79	22.88	22.66	22.84	157,902	+0.08(+0.36%)
May 22, 2002	22.68	22.79	22.65	22.76	175,426	+0.14(+0.61%)
May 21, 2002	22.70	22.77	22.60	22.62	87,622	-0.05(-0.24%)
May 20, 2002	22.57	22.82	22.57	22.68	107,519	+0.16(+0.71%)
May 17, 2002	22.60	22.60	22.27	22.52	156,442	-0.10(-0.46%)
May 16, 2002	22.91	22.91	22.54	22.62	102,956	-0.31(-1.36%)
May 15, 2002	23.20	23.24	22.90	22.94	102,408	-0.32(-1.37%)
May 14, 2002	22.95	23.26	22.94	23.25	438,110	+0.25(+1.07%)
May 13, 2002	22.60	23.01	22.53	23.01	121,028	+0.44(+1.97%)
May 10, 2002	22.93	22.93	22.53	22.56	106,789	-0.39(-1.69%)
May 09, 2002	23.23	23.24	22.95	22.95	70,097	-0.30(-1.27%)
May 08, 2002	23.12	23.28	22.88	23.25	128,877	+0.13(+0.57%)
May 07, 2002	23.11	23.21	23.04	23.12	100,217	+0.01(+0.02%)
May 06, 2002	23.20	23.38	23.11	23.11	87,257	-0.10(-0.42%)
May 03, 2002	23.04	23.34	23.04	23.21	142,386	+0.12(+0.52%)
May 02, 2002	22.70	23.10	22.58	23.09	127,417	+0.39(+1.71%)

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.