Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	13.34	13.42	12.99	13.38	3,306,478	+0.01(+0.10%)
Jul 30, 2002	12.79	13.59	12.62	13.36	4,494,860	-0.19(-1.42%)
Jul 29, 2002	13.14	13.55	13.14	13.55	3,637,387	+0.49(+3.79%)
Jul 26, 2002	13.31	13.31	12.86	13.06	4,767,774	-0.25(-1.85%)
Jul 25, 2002	13.55	13.89	13.09	13.31	2,904,732	-0.33(-2.41%)
Jul 24, 2002	12.62	13.64	12.44	13.63	2,493,554	+0.86(+6.76%)
Jul 23, 2002	12.76	13.28	12.70	12.77	2,220,038	-0.27(-2.06%)
Jul 22, 2002	13.38	13.62	12.73	13.04	2,107,461	-0.34(-2.53%)
Jul 19, 2002	13.89	13.89	13.32	13.38	2,406,663	-0.77(-5.47%)
Jul 17, 2002	14.51	14.84	14.09	14.15	2,228,466	-0.93(-6.19%)
Jul 12, 2002	15.01	15.40	14.94	15.09	2,352,080	+0.04(+0.26%)
Jul 11, 2002	14.95	15.18	14.62	15.05	2,767,673	-0.02(-0.13%)
Jul 10, 2002	15.53	15.53	0.0033	15.07	2,649,075	-0.30(-1.97%)
Jul 09, 2002	15.40	15.40	15.37	15.37	2,948,278	-0.03(-0.19%)
Jul 08, 2002	15.71	15.71	15.40	15.40	1,690,263	-0.32(-2.01%)
Jul 05, 2002	15.28	15.71	15.22	15.71	849,446	+0.73(+4.85%)
Jul 04, 2002	15.01	15.18	14.51	14.99	2,371,746	+0.00(+0.00%)
Jul 03, 2002	15.01	15.18	14.51	14.99	2,371,746	-0.10(-0.68%)
Jul 02, 2002	15.09	15.22	14.92	15.09	2,739,378	-0.19(-1.26%)
Jul 01, 2002	15.55	15.67	15.20	15.28	2,953,897	-0.59(-3.75%)
Jun 28, 2002	15.78	16.27	15.53	15.88	2,100,437	-0.11(-0.71%)
Jun 27, 2002	15.68	15.99	15.67	15.99	1,260,222	+0.33(+2.10%)
Jun 26, 2002	15.86	15.86	15.38	15.66	2,939,649	-0.20(-1.28%)
Jun 25, 2002	15.76	16.10	15.73	15.86	2,723,525	+0.18(+1.17%)
Jun 21, 2002	15.70	15.73	15.60	15.68	2,757,037	-0.02(-0.11%)
Jun 20, 2002	15.53	15.78	15.51	15.70	3,231,627	-0.01(-0.04%)
Jun 19, 2002	15.41	15.87	15.40	15.70	1,302,965	+0.15(+0.94%)
Jun 18, 2002	15.35	15.66	15.28	15.56	2,268,400	-0.12(-0.74%)
Jun 17, 2002	15.28	15.76	15.21	15.67	1,505,444	+0.64(+4.24%)
Jun 14, 2002	15.03	15.15	14.71	15.04	1,900,166	-0.40(-2.56%)
Jun 12, 2002	15.46	15.60	15.33	15.43	914,865	-0.05(-0.34%)
Jun 11, 2002	15.76	15.96	15.47	15.48	1,083,831	-0.19(-1.23%)
Jun 10, 2002	15.48	15.85	15.40	15.68	892,991	+0.26(+1.68%)
Jun 07, 2002	15.65	15.65	15.34	15.42	2,336,428	-0.29(-1.86%)
Jun 06, 2002	15.88	16.00	15.52	15.71	3,334,973	-0.58(-3.59%)
Jun 05, 2002	16.05	16.33	15.92	16.30	1,546,782	+0.02(+0.10%)
May 31, 2002	16.31	16.43	16.22	16.28	1,461,296	-0.17(-1.01%)
May 28, 2002	16.64	16.64	16.42	16.44	878,342	-0.07(-0.40%)
May 27, 2002	16.71	16.80	16.51	16.51	2,047,861	+0.00(+0.00%)
May 24, 2002	16.71	16.80	16.51	16.51	2,047,861	-0.07(-0.40%)
May 23, 2002	16.32	16.61	16.32	16.58	1,704,711	+0.47(+2.89%)
May 22, 2002	16.29	16.39	16.11	16.11	1,734,611	-0.18(-1.10%)
May 21, 2002	16.59	16.69	16.25	16.29	1,164,501	-0.28(-1.68%)
May 20, 2002	16.87	16.87	16.44	16.57	685,898	-0.22(-1.29%)
May 17, 2002	16.81	16.85	16.67	16.79	1,671,600	+0.20(+1.18%)
May 16, 2002	16.78	16.81	16.56	16.59	1,601,164	-0.05(-0.30%)
May 15, 2002	16.36	16.78	16.35	16.64	1,754,879	+0.21(+1.29%)
May 14, 2002	16.18	16.48	16.18	16.43	1,279,888	+0.50(+3.13%)
May 13, 2002	15.81	16.02	15.74	15.93	1,312,999	+0.08(+0.52%)
May 10, 2002	16.17	16.21	15.82	15.85	977,274	-0.24(-1.49%)
May 09, 2002	16.45	16.45	15.98	16.09	995,535	-0.37(-2.22%)
May 08, 2002	16.05	16.46	16.03	16.45	1,387,649	+0.61(+3.88%)
May 07, 2002	15.95	16.21	15.78	15.84	3,084,334	+0.06(+0.38%)
May 06, 2002	16.41	16.42	15.78	15.78	2,935,033	-0.93(-5.57%)
May 03, 2002	16.75	16.89	16.65	16.71	1,727,186	-0.02(-0.12%)
May 02, 2002	16.61	16.81	16.51	16.73	1,798,827	+0.12(+0.74%)

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.