Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	20.25	20.47	19.73	19.95	282,328	-0.33(-1.62%)
Jul 30, 2002	19.45	20.27	19.29	20.27	256,048	+0.85(+4.37%)
Jul 29, 2002	19.01	19.45	18.82	19.42	352,044	+0.52(+2.75%)
Jul 26, 2002	18.90	19.08	18.66	18.90	291,819	+0.01(+0.06%)
Jul 25, 2002	18.19	18.98	18.08	18.89	291,089	+0.65(+3.54%)
Jul 24, 2002	16.77	18.25	16.70	18.25	455,887	+0.98(+5.65%)
Jul 23, 2002	19.12	19.12	17.23	17.27	681,641	-1.82(-9.56%)
Jul 22, 2002	19.67	19.73	19.07	19.10	393,654	-0.55(-2.79%)
Jul 19, 2002	19.89	19.89	19.02	19.64	328,684	-0.84(-4.12%)
Jul 17, 2002	20.49	20.60	20.05	20.49	217,723	+0.30(+1.47%)
Jul 12, 2002	20.87	20.99	20.16	20.19	181,588	-0.67(-3.23%)
Jul 11, 2002	20.14	21.04	20.14	20.87	210,971	+0.67(+3.34%)
Jul 10, 2002	21.03	21.10	20.19	20.19	273,568	-0.81(-3.84%)
Jul 09, 2002	21.28	21.40	20.94	21.00	160,600	-0.31(-1.44%)
Jul 08, 2002	21.87	21.97	21.30	21.30	195,458	-0.57(-2.61%)
Jul 05, 2002	21.44	21.87	21.44	21.87	62,415	+0.44(+2.07%)
Jul 04, 2002	21.86	21.92	21.33	21.43	130,853	+0.00(+0.00%)
Jul 03, 2002	21.86	21.92	21.33	21.43	128,663	-0.43(-1.98%)
Jul 02, 2002	22.36	22.38	21.86	21.86	146,183	-0.44(-1.97%)
Jul 01, 2002	22.38	22.53	22.27	22.30	162,790	-0.07(-0.32%)
Jun 28, 2002	22.08	22.41	22.08	22.37	212,613	+0.25(+1.11%)
Jun 27, 2002	22.15	22.22	21.78	22.13	193,085	+0.00(+0.00%)
Jun 26, 2002	21.86	22.20	21.74	22.13	191,990	+0.21(+0.98%)
Jun 25, 2002	21.86	21.95	21.81	21.91	307,879	+0.03(+0.13%)
Jun 21, 2002	21.62	21.64	21.56	21.88	332,881	+0.33(+1.52%)
Jun 20, 2002	21.40	21.68	21.23	21.56	202,028	+0.24(+1.13%)
Jun 19, 2002	21.38	21.59	21.12	21.32	211,153	-0.03(-0.13%)
Jun 18, 2002	21.27	21.48	20.27	21.34	406,794	+0.07(+0.34%)
Jun 17, 2002	21.08	21.32	21.08	21.27	136,875	+0.19(+0.91%)
Jun 14, 2002	20.99	21.12	20.68	21.08	114,975	-0.14(-0.65%)
Jun 12, 2002	21.10	21.25	20.88	21.22	169,725	+0.09(+0.44%)
Jun 11, 2002	21.22	21.29	21.04	21.12	120,085	-0.05(-0.26%)
Jun 10, 2002	20.88	21.29	20.88	21.18	136,510	-0.07(-0.34%)
Jun 07, 2002	21.21	21.25	20.98	21.25	138,335	+0.04(+0.21%)
Jun 06, 2002	21.65	21.65	21.21	21.21	127,568	-0.47(-2.15%)
Jun 05, 2002	21.91	21.91	21.62	21.67	120,998	-0.84(-3.72%)
May 31, 2002	22.51	22.63	22.45	22.51	328,501	-0.37(-1.63%)
May 28, 2002	22.74	22.91	22.52	22.88	1,060,330	+0.15(+0.65%)
May 27, 2002	22.81	22.85	22.62	22.73	111,873	+0.00(+0.00%)
May 24, 2002	22.81	22.85	22.62	22.73	109,318	-0.12(-0.50%)
May 23, 2002	22.79	22.88	22.67	22.85	157,863	+0.08(+0.36%)
May 22, 2002	22.68	22.79	22.66	22.77	175,383	+0.14(+0.61%)
May 21, 2002	22.70	22.77	22.61	22.63	87,600	-0.05(-0.24%)
May 20, 2002	22.58	22.82	22.58	22.68	107,493	+0.16(+0.71%)
May 17, 2002	22.60	22.60	22.27	22.53	156,403	-0.10(-0.46%)
May 16, 2002	22.91	22.91	22.55	22.63	102,930	-0.31(-1.36%)
May 15, 2002	23.21	23.25	22.90	22.94	102,383	-0.32(-1.37%)
May 14, 2002	22.96	23.27	22.95	23.26	438,002	+0.25(+1.07%)
May 13, 2002	22.60	23.01	22.54	23.01	120,998	+0.44(+1.97%)
May 10, 2002	22.93	22.94	22.53	22.57	106,763	-0.39(-1.69%)
May 09, 2002	23.23	23.25	22.96	22.96	70,080	-0.30(-1.27%)
May 08, 2002	23.13	23.29	22.89	23.25	128,845	+0.13(+0.57%)
May 07, 2002	23.11	23.21	23.05	23.12	100,193	+0.01(+0.02%)
May 06, 2002	23.21	23.39	23.12	23.12	87,235	-0.10(-0.42%)
May 03, 2002	23.04	23.34	23.04	23.22	142,350	+0.12(+0.52%)
May 02, 2002	22.71	23.11	22.59	23.10	127,385	+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.