Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	10.81	11.54	10.81	11.45	5,422,062	+0.67(+6.26%)
Jul 30, 2002	10.57	10.95	10.29	10.77	5,666,829	+0.02(+0.14%)
Jul 29, 2002	10.41	10.79	10.25	10.76	5,137,732	+0.87(+8.82%)
Jul 26, 2002	10.29	10.43	9.723	9.886	7,402,090	-0.18(-1.79%)
Jul 25, 2002	11.18	11.18	9.744	10.07	16,471,918	-1.61(-13.76%)
Jul 24, 2002	10.14	11.79	9.858	11.67	7,205,590	+1.25(+11.95%)
Jul 23, 2002	11.58	11.47	9.858	10.43	11,753,297	-0.84(-7.42%)
Jul 22, 2002	11.75	11.87	10.98	11.26	6,700,758	-0.68(-5.68%)
Jul 19, 2002	12.13	12.21	11.72	11.94	4,574,346	-1.37(-10.31%)
Jul 17, 2002	13.10	13.46	13.09	13.31	3,501,908	-0.35(-2.54%)
Jul 12, 2002	13.58	14.03	13.36	13.66	4,194,799	+0.14(+1.07%)
Jul 11, 2002	13.54	13.73	13.09	13.52	4,995,303	-0.13(-0.97%)
Jul 10, 2002	14.27	14.35	13.51	13.65	4,050,523	-0.64(-4.45%)
Jul 09, 2002	14.88	14.88	14.28	14.28	3,758,280	-0.62(-4.13%)
Jul 08, 2002	14.96	14.96	14.90	14.90	2,672,390	-0.08(-0.51%)
Jul 05, 2002	14.98	15.11	14.90	14.98	1,028,917	+0.13(+0.87%)
Jul 04, 2002	14.22	14.92	14.22	14.85	3,854,815	+0.00(+0.00%)
Jul 03, 2002	14.22	14.92	14.22	14.85	3,844,001	+0.63(+4.41%)
Jul 02, 2002	15.17	15.17	13.84	14.22	11,027,436	-1.06(-6.94%)
Jul 01, 2002	16.17	16.17	15.07	15.28	7,431,894	-1.03(-6.33%)
Jun 28, 2002	16.02	16.49	15.97	16.31	3,236,040	+0.37(+2.32%)
Jun 27, 2002	16.30	16.40	15.84	15.94	3,486,873	-0.29(-1.78%)
Jun 26, 2002	15.26	16.25	15.26	16.23	3,379,524	+0.42(+2.65%)
Jun 25, 2002	16.35	16.47	15.72	15.81	3,649,876	-0.71(-4.29%)
Jun 21, 2002	17.11	17.27	16.52	16.52	2,764,442	-0.79(-4.55%)
Jun 20, 2002	17.41	17.58	17.26	17.31	2,611,990	-0.10(-0.60%)
Jun 19, 2002	17.06	17.59	17.06	17.41	2,121,137	+0.20(+1.17%)
Jun 18, 2002	17.00	17.36	17.00	17.21	1,510,011	+0.18(+1.03%)
Jun 17, 2002	16.79	17.06	16.79	17.03	1,356,768	+0.31(+1.84%)
Jun 14, 2002	16.62	16.80	16.27	16.73	1,446,709	-0.19(-1.10%)
Jun 12, 2002	17.31	17.38	16.82	16.91	2,845,415	-0.41(-2.37%)
Jun 11, 2002	17.31	17.86	17.30	17.32	2,992,328	-0.09(-0.54%)
Jun 10, 2002	17.24	17.63	17.18	17.42	1,793,550	+0.18(+1.06%)
Jun 07, 2002	16.97	17.44	16.71	17.24	2,745,715	+0.41(+2.46%)
Jun 06, 2002	16.76	16.89	16.63	16.82	1,859,754	+0.11(+0.66%)
Jun 05, 2002	16.48	16.73	16.41	16.71	2,469,561	+0.14(+0.86%)
May 31, 2002	16.55	16.68	16.46	16.57	1,732,359	+0.38(+2.38%)
May 28, 2002	16.16	16.30	15.94	16.19	2,790,026	+0.08(+0.52%)
May 27, 2002	16.11	16.40	16.08	16.10	2,694,282	+0.00(+0.00%)
May 24, 2002	16.11	16.40	16.08	16.10	3,824,483	-0.00(-0.01%)
May 23, 2002	16.31	16.34	15.95	16.11	3,916,534	-0.20(-1.24%)
May 22, 2002	16.49	16.55	16.21	16.31	2,470,616	-0.18(-1.12%)
May 21, 2002	16.62	16.65	16.42	16.49	3,916,007	-0.19(-1.13%)
May 20, 2002	17.09	17.09	16.61	16.68	2,540,248	-0.41(-2.39%)
May 17, 2002	17.07	17.25	16.97	17.09	3,241,579	+0.02(+0.14%)
May 16, 2002	17.30	17.42	17.03	17.06	1,909,076	-0.22(-1.29%)
May 15, 2002	17.22	17.53	17.11	17.29	1,820,717	+0.06(+0.36%)
May 14, 2002	17.49	17.49	16.97	17.22	2,815,874	-0.22(-1.24%)
May 13, 2002	17.82	17.82	17.25	17.44	2,181,538	-0.37(-2.05%)
May 10, 2002	17.61	18.05	17.61	17.81	2,072,342	+0.25(+1.41%)
May 09, 2002	17.55	18.05	17.44	17.56	2,815,347	-0.36(-2.02%)
May 08, 2002	18.15	18.15	17.32	17.92	3,770,413	-0.02(-0.11%)
May 07, 2002	18.01	18.23	17.77	17.94	3,109,700	-0.01(-0.05%)
May 06, 2002	17.99	18.18	17.81	17.95	1,464,645	-0.04(-0.24%)
May 03, 2002	17.88	18.02	17.54	17.99	2,378,828	+0.02(+0.12%)
May 02, 2002	18.05	18.12	17.89	17.97	2,127,995	+0.01(+0.05%)

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.