Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	18.79	19.19	18.36	18.96	191,856	+0.17(+0.91%)
Jul 30, 2002	17.58	18.79	17.58	18.79	613,671	+1.28(+7.34%)
Jul 29, 2002	17.62	17.69	17.18	17.50	107,818	+0.23(+1.31%)
Jul 26, 2002	17.43	17.50	17.06	17.28	139,974	-0.05(-0.30%)
Jul 25, 2002	17.10	17.69	17.02	17.33	721,489	+0.43(+2.54%)
Jul 24, 2002	15.12	16.91	15.10	16.90	742,836	+1.26(+8.04%)
Jul 23, 2002	16.69	16.93	15.54	15.64	333,992	-1.34(-7.89%)
Jul 22, 2002	17.12	17.28	16.42	16.98	98,360	-0.16(-0.95%)
Jul 19, 2002	17.58	17.62	16.99	17.15	108,358	-1.30(-7.02%)
Jul 17, 2002	19.00	19.17	18.40	18.44	112,141	-0.60(-3.15%)
Jul 12, 2002	19.24	19.29	18.82	19.04	332,371	-0.61(-3.11%)
Jul 11, 2002	18.98	19.72	18.92	19.65	1,057,643	+0.48(+2.53%)
Jul 10, 2002	20.06	20.06	19.06	19.17	1,081,693	-0.98(-4.85%)
Jul 09, 2002	20.73	20.76	20.14	20.14	333,722	-0.58(-2.79%)
Jul 08, 2002	20.96	21.00	20.66	20.72	53,773	-0.19(-0.90%)
Jul 05, 2002	20.83	20.91	20.72	20.91	298,053	+0.22(+1.07%)
Jul 04, 2002	20.95	21.04	20.66	20.69	29,454	+0.00(+0.00%)
Jul 03, 2002	20.95	21.04	20.66	20.69	29,454	-0.16(-0.75%)
Jul 02, 2002	21.22	21.30	20.81	20.84	192,937	-0.51(-2.39%)
Jul 01, 2002	21.67	21.77	21.35	21.35	52,693	-0.46(-2.09%)
Jun 28, 2002	21.42	21.81	21.38	21.81	56,476	+0.51(+2.38%)
Jun 27, 2002	21.50	21.50	21.02	21.30	66,204	-0.04(-0.21%)
Jun 26, 2002	20.98	21.37	20.98	21.35	423,165	-0.14(-0.64%)
Jun 25, 2002	21.63	21.80	21.38	21.48	225,634	-0.48(-2.21%)
Jun 21, 2002	21.76	21.97	21.69	21.97	41,884	+0.05(+0.24%)
Jun 20, 2002	22.17	22.27	21.87	21.92	52,422	-0.21(-0.97%)
Jun 19, 2002	22.38	22.65	22.11	22.13	247,251	-0.22(-0.99%)
Jun 18, 2002	22.37	22.50	22.28	22.35	85,389	+0.18(+0.82%)
Jun 17, 2002	21.93	22.17	21.83	22.17	48,909	+0.27(+1.23%)
Jun 14, 2002	21.78	21.95	21.56	21.90	247,792	-0.13(-0.57%)
Jun 12, 2002	22.00	22.14	21.81	22.03	45,126	+0.09(+0.42%)
Jun 11, 2002	22.03	22.20	21.82	21.93	81,876	-0.12(-0.54%)
Jun 10, 2002	21.82	22.10	21.82	22.05	2,648,163	+0.09(+0.39%)
Jun 07, 2002	21.70	22.03	21.68	21.97	236,443	+0.10(+0.44%)
Jun 06, 2002	22.49	22.49	21.87	21.87	1,278,144	-0.50(-2.22%)
Jun 05, 2002	22.63	22.63	22.30	22.37	365,608	-0.74(-3.22%)
May 31, 2002	23.11	23.25	22.98	23.11	116,465	-0.57(-2.42%)
May 28, 2002	23.79	23.81	23.55	23.68	54,854	-0.09(-0.36%)
May 27, 2002	23.91	23.95	23.59	23.77	60,259	+0.00(+0.00%)
May 24, 2002	23.91	23.95	23.59	23.77	60,259	-0.06(-0.26%)
May 23, 2002	23.74	23.85	23.67	23.83	64,312	+0.24(+1.04%)
May 22, 2002	23.17	23.61	23.17	23.59	315,077	+0.50(+2.15%)
May 21, 2002	23.04	23.29	22.98	23.09	156,728	+0.14(+0.61%)
May 20, 2002	22.57	23.04	22.57	22.95	36,479	+0.31(+1.36%)
May 17, 2002	22.72	22.81	22.21	22.64	301,025	-0.12(-0.54%)
May 16, 2002	23.20	23.20	22.76	22.77	475,588	-0.50(-2.15%)
May 15, 2002	23.43	23.59	23.27	23.27	47,558	-0.32(-1.36%)
May 14, 2002	23.39	23.59	23.37	23.59	153,485	+0.20(+0.85%)
May 13, 2002	23.37	23.48	23.18	23.39	770,129	-0.17(-0.72%)
May 10, 2002	23.91	23.91	23.44	23.56	123,761	-0.27(-1.13%)
May 09, 2002	23.94	24.22	23.83	23.83	28,913	-0.32(-1.32%)
May 08, 2002	23.87	24.15	23.67	24.15	124,841	+0.13(+0.54%)
May 07, 2002	24.23	24.23	23.94	24.02	126,463	-0.31(-1.29%)
May 06, 2002	24.35	24.35	24.33	24.33	117,546	+0.05(+0.20%)
May 03, 2002	24.39	24.39	24.16	24.28	211,582	+0.01(+0.06%)
May 02, 2002	24.20	24.27	24.07	24.27	147,810	-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.