Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	21.60	21.75	20.60	20.60	211,400	+0.59(+2.95%)
Jul 30, 2002	18.12	20.62	18.12	20.01	229,600	+2.76(+16.00%)
Jul 29, 2002	16.42	17.48	16.00	17.25	109,800	+0.85(+5.18%)
Jul 26, 2002	16.85	16.85	16.03	16.40	50,200	-0.04(-0.24%)
Jul 25, 2002	17.60	18.00	16.00	16.44	69,000	-1.01(-5.79%)
Jul 24, 2002	15.50	17.45	15.25	17.45	100,000	+1.05(+6.40%)
Jul 23, 2002	18.00	18.00	15.87	16.40	95,000	-1.00(-5.75%)
Jul 22, 2002	16.37	17.90	16.14	17.40	86,400	+1.03(+6.29%)
Jul 19, 2002	18.52	18.52	16.37	16.37	162,900	-3.48(-17.53%)
Jul 17, 2002	20.05	20.72	19.16	19.85	186,600	+0.58(+3.01%)
Jul 12, 2002	20.00	20.25	19.26	19.27	90,500	-0.68(-3.41%)
Jul 11, 2002	19.90	20.24	18.70	19.95	120,800	+0.10(+0.50%)
Jul 10, 2002	20.50	20.50	19.78	19.85	82,700	-0.85(-4.11%)
Jul 09, 2002	20.40	20.75	20.12	20.70	92,200	+0.12(+0.58%)
Jul 08, 2002	20.00	20.99	19.76	20.58	144,600	-0.81(-3.79%)
Jul 05, 2002	20.60	21.67	20.60	21.39	45,700	+0.69(+3.33%)
Jul 04, 2002	21.00	21.15	19.85	20.70	116,900	+0.00(+0.00%)
Jul 03, 2002	21.00	21.15	19.85	20.70	116,900	-0.37(-1.76%)
Jul 02, 2002	22.30	22.30	19.76	21.07	189,200	-1.23(-5.52%)
Jul 01, 2002	23.00	23.37	21.82	22.30	181,200	-1.40(-5.91%)
Jun 28, 2002	24.50	25.57	23.70	23.70	330,700	-0.30(-1.25%)
Jun 27, 2002	22.95	24.00	22.12	24.00	179,700	+2.05(+9.34%)
Jun 26, 2002	20.50	22.99	20.50	21.95	193,700	+0.00(+0.00%)
Jun 25, 2002	22.50	23.70	21.50	21.95	171,500	-2.84(-11.46%)
Jun 21, 2002	25.80	26.72	24.31	24.79	120,700	-0.46(-1.82%)
Jun 20, 2002	24.80	26.23	24.37	25.25	168,800	+0.95(+3.91%)
Jun 19, 2002	25.89	26.24	24.10	24.30	150,900	-0.95(-3.76%)
Jun 18, 2002	24.75	25.70	24.55	25.25	109,600	+0.74(+3.02%)
Jun 17, 2002	23.65	24.99	23.65	24.51	86,300	+0.48(+2.00%)
Jun 14, 2002	24.40	25.35	23.50	24.03	128,800	-0.22(-0.91%)
Jun 12, 2002	23.25	24.50	23.25	24.25	210,600	-0.10(-0.41%)
Jun 11, 2002	25.12	25.51	24.00	24.35	139,200	-1.02(-4.02%)
Jun 10, 2002	25.00	25.75	24.80	25.37	151,600	-0.07(-0.28%)
Jun 07, 2002	23.50	25.90	23.50	25.44	276,900	-0.46(-1.78%)
Jun 06, 2002	27.35	27.60	25.30	25.90	239,800	-1.20(-4.43%)
Jun 05, 2002	27.30	28.00	26.85	27.10	118,000	+0.09(+0.33%)
May 31, 2002	28.50	28.75	27.01	27.01	102,700	-1.84(-6.38%)
May 28, 2002	30.00	30.12	27.75	28.85	118,500	-0.40(-1.37%)
May 27, 2002	30.00	30.40	29.17	29.25	150,500	+0.00(+0.00%)
May 24, 2002	30.00	30.40	29.17	29.25	150,500	-0.54(-1.81%)
May 23, 2002	27.80	29.79	27.50	29.79	156,500	+1.47(+5.19%)
May 22, 2002	27.50	28.87	26.80	28.32	419,800	-0.68(-2.34%)
May 21, 2002	31.60	31.60	28.30	29.00	319,400	-2.10(-6.75%)
May 20, 2002	31.25	32.11	30.80	31.10	207,200	+0.01(+0.03%)
May 17, 2002	30.54	31.30	30.25	31.09	195,400	+0.30(+0.97%)
May 16, 2002	32.00	32.15	30.50	30.79	179,700	-1.21(-3.78%)
May 15, 2002	32.75	32.97	31.70	32.00	212,700	-0.92(-2.79%)
May 14, 2002	31.96	32.95	31.70	32.92	338,000	+1.21(+3.82%)
May 13, 2002	30.49	31.97	30.40	31.71	367,800	+1.47(+4.86%)
May 10, 2002	28.45	30.25	28.11	30.24	273,300	+1.85(+6.52%)
May 09, 2002	28.75	28.90	27.90	28.39	134,000	-0.41(-1.42%)
May 08, 2002	29.00	29.25	28.76	28.80	230,700	-0.20(-0.69%)
May 07, 2002	29.00	29.28	27.62	29.00	251,100	-0.10(-0.34%)
May 06, 2002	28.05	29.30	27.85	29.10	374,800	+1.65(+6.01%)
May 03, 2002	26.90	28.10	26.90	27.45	356,500	+0.70(+2.62%)
May 02, 2002	25.75	27.10	25.40	26.75	386,100	+1.40(+5.52%)

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.