Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	19.24	19.77	19.22	19.65	9,023,103	+0.44(+2.27%)
Jul 30, 2002	19.18	19.33	18.97	19.21	7,076,457	+0.03(+0.15%)
Jul 29, 2002	18.72	19.18	18.61	19.18	7,213,665	+1.17(+6.49%)
Jul 26, 2002	17.81	18.10	17.66	18.01	6,763,076	+0.25(+1.38%)
Jul 25, 2002	17.57	17.98	17.38	17.77	8,348,874	-0.33(-1.85%)
Jul 24, 2002	16.33	18.10	16.18	18.10	11,820,152	+1.45(+8.72%)
Jul 23, 2002	17.36	17.11	16.56	16.65	10,848,128	-0.16(-0.93%)
Jul 22, 2002	17.87	18.12	16.51	16.81	11,349,254	-1.23(-6.83%)
Jul 19, 2002	18.74	19.03	18.03	18.04	10,047,554	-1.30(-6.74%)
Jul 17, 2002	19.35	19.55	19.18	19.34	7,073,387	-0.43(-2.18%)
Jul 12, 2002	20.03	20.03	19.55	19.77	8,128,303	-0.35(-1.75%)
Jul 11, 2002	20.47	20.62	19.90	20.13	10,429,657	-0.62(-3.00%)
Jul 10, 2002	21.56	21.58	20.70	20.75	8,551,497	-0.40(-1.90%)
Jul 09, 2002	21.35	21.35	21.15	21.15	3,672,248	-0.39(-1.79%)
Jul 08, 2002	21.40	21.68	21.31	21.54	4,901,447	+0.12(+0.55%)
Jul 05, 2002	20.94	21.53	20.92	21.42	3,346,114	+0.63(+3.01%)
Jul 04, 2002	21.05	21.18	20.65	20.79	4,296,176	+0.00(+0.00%)
Jul 03, 2002	21.05	21.18	20.65	20.79	4,296,176	-0.17(-0.83%)
Jul 02, 2002	21.72	21.79	20.66	20.96	4,986,228	-0.56(-2.62%)
Jul 01, 2002	21.48	21.70	21.34	21.53	5,935,817	+0.15(+0.69%)
Jun 28, 2002	21.05	21.49	21.04	21.38	5,173,265	+0.45(+2.14%)
Jun 27, 2002	20.81	20.96	20.56	20.93	4,704,728	+0.06(+0.28%)
Jun 26, 2002	20.54	20.88	20.54	20.87	968,245	+0.27(+1.29%)
Jun 25, 2002	20.80	20.83	20.55	20.60	6,144,344	+0.43(+2.12%)
Jun 21, 2002	20.27	20.47	20.10	20.18	3,823,389	-0.10(-0.48%)
Jun 20, 2002	20.43	20.65	20.24	20.27	5,083,997	-0.01(-0.04%)
Jun 19, 2002	20.18	20.49	20.11	20.28	4,111,973	-0.33(-1.60%)
Jun 18, 2002	20.65	20.66	20.38	20.61	4,538,001	-0.10(-0.47%)
Jun 17, 2002	20.04	20.76	19.93	20.71	7,224,764	+0.68(+3.40%)
Jun 14, 2002	19.80	20.03	19.59	20.03	6,189,450	-0.52(-2.53%)
Jun 12, 2002	20.54	20.70	20.43	20.55	5,636,133	+0.01(+0.06%)
Jun 11, 2002	20.80	20.89	20.50	20.54	4,025,539	-0.05(-0.25%)
Jun 10, 2002	20.85	20.92	20.49	20.59	5,906,533	-0.26(-1.24%)
Jun 07, 2002	20.47	20.92	20.47	20.85	4,341,282	+0.07(+0.35%)
Jun 06, 2002	21.09	21.13	20.77	20.77	2,708,489	-0.25(-1.19%)
Jun 05, 2002	20.94	21.13	20.83	21.02	2,735,175	-0.60(-2.78%)
May 31, 2002	21.72	21.85	21.60	21.63	3,116,097	+0.39(+1.83%)
May 28, 2002	21.55	21.59	21.23	21.24	4,026,484	-0.59(-2.72%)
May 27, 2002	21.81	21.89	21.77	21.83	2,182,803	+0.00(+0.00%)
May 24, 2002	21.81	21.89	21.77	21.83	2,182,803	+0.17(+0.76%)
May 23, 2002	21.46	21.66	21.46	21.66	4,638,132	-0.13(-0.60%)
May 22, 2002	21.68	21.81	21.55	21.79	5,125,325	-0.09(-0.41%)
May 21, 2002	21.98	22.14	21.88	21.88	2,907,098	+0.03(+0.16%)
May 20, 2002	22.00	22.01	21.77	21.85	2,806,258	-0.19(-0.86%)
May 17, 2002	22.06	22.10	21.85	22.04	2,538,456	+0.06(+0.29%)
May 16, 2002	22.08	22.18	21.94	21.98	3,886,915	+0.15(+0.68%)
May 15, 2002	22.06	22.12	21.81	21.83	4,673,083	-0.38(-1.72%)
May 14, 2002	22.29	22.31	22.11	22.21	7,283,567	+0.17(+0.77%)
May 13, 2002	21.72	22.05	21.71	22.04	4,336,795	+0.42(+1.96%)
May 10, 2002	21.78	21.79	21.53	21.62	2,438,561	-0.03(-0.12%)
May 09, 2002	21.68	21.75	21.51	21.64	3,821,499	-0.04(-0.20%)
May 08, 2002	21.47	21.79	21.41	21.68	2,592,772	+0.32(+1.51%)
May 07, 2002	21.53	21.54	21.34	21.36	3,173,483	-0.16(-0.73%)
May 06, 2002	21.74	21.74	21.48	21.52	4,700,950	-0.44(-1.99%)
May 03, 2002	22.10	22.19	21.83	21.96	165,310	+0.45(+2.09%)
May 02, 2002	21.61	21.76	21.41	21.51	4,020,344	-0.02(-0.08%)

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.