Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	17.71	17.75	17.20	17.50	7,219,015	+0.29(+1.67%)
Jul 30, 2002	17.57	17.89	17.04	17.21	7,628,678	+0.33(+1.95%)
Jul 29, 2002	15.96	16.93	15.93	16.88	5,840,831	+0.95(+5.99%)
Jul 26, 2002	16.28	16.28	15.41	15.93	8,743,887	-0.75(-4.51%)
Jul 25, 2002	17.21	17.35	16.50	16.68	5,788,124	-0.71(-4.08%)
Jul 24, 2002	14.92	17.39	14.92	17.39	10,992,012	+1.27(+7.87%)
Jul 23, 2002	17.96	17.99	16.06	16.12	14,340,705	-2.17(-11.84%)
Jul 22, 2002	19.01	19.11	18.07	18.29	7,017,251	-0.69(-3.63%)
Jul 19, 2002	19.28	20.15	18.66	18.98	11,444,900	-0.34(-1.78%)
Jul 17, 2002	18.83	19.58	18.80	19.32	5,606,718	-1.15(-5.61%)
Jul 12, 2002	20.11	20.55	19.72	20.47	5,736,254	+0.35(+1.75%)
Jul 11, 2002	20.71	20.80	19.99	20.12	7,842,294	-0.60(-2.87%)
Jul 10, 2002	20.53	20.79	19.76	20.71	9,872,760	+0.19(+0.91%)
Jul 09, 2002	19.30	20.55	19.36	20.53	7,939,062	+1.23(+6.35%)
Jul 08, 2002	18.24	19.41	18.37	19.30	5,466,445	+1.05(+5.78%)
Jul 05, 2002	18.47	18.64	18.22	18.24	2,723,601	-0.40(-2.15%)
Jul 04, 2002	18.50	18.83	18.29	18.65	6,020,006	+0.00(+0.00%)
Jul 03, 2002	18.50	18.83	18.29	18.65	6,018,890	+0.36(+1.96%)
Jul 02, 2002	19.44	19.51	18.29	18.29	7,854,425	-1.20(-6.15%)
Jul 01, 2002	18.82	19.54	18.67	19.49	7,872,412	+0.60(+3.19%)
Jun 28, 2002	19.05	19.18	18.75	18.88	9,382,782	-0.34(-1.79%)
Jun 27, 2002	19.58	19.90	18.90	19.23	10,372,916	-0.85(-4.22%)
Jun 26, 2002	20.96	21.16	19.97	20.07	10,984,203	-0.44(-2.13%)
Jun 25, 2002	20.27	20.72	19.84	20.51	549,182,272	+0.00(+0.00%)
Jun 21, 2002	20.80	21.03	20.27	20.51	7,969,459	-0.35(-1.68%)
Jun 20, 2002	20.22	20.90	20.17	20.86	7,248,994	+0.77(+3.82%)
Jun 19, 2002	20.78	20.79	20.01	20.10	5,471,325	-0.22(-1.06%)
Jun 18, 2002	19.81	20.34	19.59	20.31	6,776,864	+0.59(+2.98%)
Jun 17, 2002	20.38	20.43	19.72	19.72	6,314,634	-1.05(-5.04%)
Jun 14, 2002	20.33	21.03	20.33	20.77	7,692,261	+0.51(+2.51%)
Jun 12, 2002	20.87	21.00	20.22	20.26	8,029,556	-0.54(-2.59%)
Jun 11, 2002	19.90	20.97	19.80	20.80	10,601,173	+0.65(+3.20%)
Jun 10, 2002	20.38	20.76	20.10	20.15	10,176,869	-0.43(-2.09%)
Jun 07, 2002	22.37	22.58	20.58	20.58	12,603,054	-1.65(-7.42%)
Jun 06, 2002	22.38	22.88	22.13	22.23	8,308,986	-0.14(-0.64%)
Jun 05, 2002	22.05	22.38	21.95	22.38	8,171,362	-0.01(-0.03%)
May 31, 2002	22.14	22.38	21.88	22.38	6,813,536	-0.57(-2.47%)
May 28, 2002	21.87	22.95	21.63	22.95	9,300,375	+0.96(+4.37%)
May 27, 2002	22.26	22.54	21.98	21.99	5,856,726	+0.00(+0.00%)
May 24, 2002	22.26	22.54	21.98	21.99	5,843,619	-0.20(-0.90%)
May 23, 2002	21.55	22.52	21.48	22.19	8,569,173	+0.18(+0.81%)
May 22, 2002	22.27	22.59	21.83	22.01	10,208,103	-0.09(-0.39%)
May 21, 2002	21.52	22.12	21.32	22.10	7,416,735	+0.48(+2.22%)
May 20, 2002	21.16	21.82	20.81	21.62	7,987,586	+0.49(+2.34%)
May 17, 2002	20.33	21.12	20.33	21.12	7,070,795	+0.78(+3.84%)
May 16, 2002	20.02	20.37	19.95	20.34	5,071,981	+0.49(+2.49%)
May 15, 2002	19.94	20.40	19.57	19.84	8,529,155	-0.27(-1.36%)
May 14, 2002	20.80	20.86	20.11	20.12	7,145,114	-1.37(-6.38%)
May 13, 2002	21.48	21.64	21.17	21.49	3,672,463	-0.02(-0.10%)
May 10, 2002	21.19	21.55	21.03	21.51	4,978,698	+0.32(+1.49%)
May 09, 2002	20.73	21.23	20.55	21.19	5,639,903	+0.47(+2.25%)
May 08, 2002	20.52	21.06	20.43	20.73	7,827,653	-0.23(-1.10%)
May 07, 2002	21.70	21.80	20.93	20.96	8,592,459	-0.77(-3.53%)
May 06, 2002	21.53	21.87	20.71	21.72	6,069,645	+0.24(+1.14%)
May 03, 2002	21.52	21.65	21.24	21.48	6,807,261	+0.38(+1.80%)
May 02, 2002	21.12	21.52	20.98	21.10	5,092,896	-0.14(-0.64%)

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.