Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	18.05	18.08	17.52	17.83	7,086,001	+0.29(+1.67%)
Jul 30, 2002	17.90	18.23	17.36	17.54	7,488,116	+0.34(+1.95%)
Jul 29, 2002	16.26	17.24	16.23	17.20	5,733,210	+0.97(+5.99%)
Jul 26, 2002	16.59	16.59	15.70	16.23	8,582,776	-0.77(-4.51%)
Jul 25, 2002	17.54	17.67	16.81	16.99	5,681,475	-0.72(-4.08%)
Jul 24, 2002	15.20	17.72	15.20	17.72	10,789,478	+1.29(+7.87%)
Jul 23, 2002	18.30	18.33	16.37	16.42	14,076,470	-2.21(-11.84%)
Jul 22, 2002	19.36	19.47	18.41	18.63	6,887,955	-0.70(-3.63%)
Jul 19, 2002	19.64	20.53	19.01	19.33	11,234,022	-0.35(-1.78%)
Jul 17, 2002	19.18	19.95	19.15	19.68	5,503,411	-1.17(-5.61%)
Jul 12, 2002	20.49	20.93	20.09	20.85	5,630,560	+0.36(+1.75%)
Jul 11, 2002	21.10	21.19	20.37	20.49	7,697,795	-0.61(-2.87%)
Jul 10, 2002	20.91	21.18	20.13	21.10	9,690,849	+0.19(+0.91%)
Jul 09, 2002	19.66	20.93	19.72	20.91	7,792,781	+1.25(+6.35%)
Jul 08, 2002	18.59	19.78	18.71	19.66	5,365,723	+1.07(+5.78%)
Jul 05, 2002	18.81	18.99	18.56	18.59	2,673,418	-0.41(-2.15%)
Jul 04, 2002	18.85	19.18	18.63	19.00	5,909,084	+0.00(+0.00%)
Jul 03, 2002	18.85	19.18	18.63	19.00	5,907,989	+0.37(+1.96%)
Jul 02, 2002	19.80	19.87	18.63	18.63	7,709,703	-1.22(-6.15%)
Jul 01, 2002	19.17	19.90	19.02	19.85	7,727,359	+0.61(+3.19%)
Jun 28, 2002	19.41	19.54	19.10	19.24	9,209,899	-0.35(-1.79%)
Jun 27, 2002	19.95	20.28	19.25	19.59	10,181,790	-0.86(-4.22%)
Jun 26, 2002	21.35	21.55	20.35	20.45	10,781,814	-0.45(-2.13%)
Jun 25, 2002	20.65	21.11	20.21	20.90	539,063,296	+0.00(+0.00%)
Jun 21, 2002	21.19	21.42	20.65	20.90	7,822,618	-0.36(-1.68%)
Jun 20, 2002	20.60	21.29	20.55	21.25	7,115,428	+0.78(+3.82%)
Jun 19, 2002	21.17	21.18	20.38	20.47	5,370,514	-0.22(-1.06%)
Jun 18, 2002	20.18	20.72	19.96	20.69	6,651,997	+0.60(+2.98%)
Jun 17, 2002	20.76	20.81	20.09	20.09	6,198,284	-1.07(-5.04%)
Jun 14, 2002	20.71	21.43	20.71	21.16	7,550,527	+0.52(+2.51%)
Jun 12, 2002	21.26	21.39	20.60	20.64	7,881,608	-0.55(-2.59%)
Jun 11, 2002	20.28	21.36	20.17	21.19	10,405,841	+0.66(+3.20%)
Jun 10, 2002	20.76	21.15	20.48	20.53	9,989,355	-0.44(-2.09%)
Jun 07, 2002	22.79	23.01	20.96	20.97	12,370,837	-1.68(-7.42%)
Jun 06, 2002	22.80	23.31	22.55	22.65	8,155,888	-0.15(-0.64%)
Jun 05, 2002	22.47	22.80	22.36	22.80	8,020,801	-0.01(-0.03%)
May 31, 2002	22.55	22.80	22.29	22.80	6,687,993	-0.58(-2.47%)
May 28, 2002	22.28	23.38	22.04	23.38	9,129,011	+0.98(+4.37%)
May 27, 2002	22.68	22.96	22.39	22.40	5,748,813	+0.00(+0.00%)
May 24, 2002	22.68	22.96	22.39	22.40	5,735,948	-0.20(-0.90%)
May 23, 2002	21.96	22.94	21.88	22.61	8,411,282	+0.18(+0.81%)
May 22, 2002	22.69	23.02	22.24	22.42	10,020,014	-0.09(-0.39%)
May 21, 2002	21.92	22.54	21.72	22.51	7,280,078	+0.49(+2.22%)
May 20, 2002	21.55	22.23	21.20	22.02	7,840,411	+0.50(+2.34%)
May 17, 2002	20.71	21.52	20.71	21.52	6,940,512	+0.80(+3.84%)
May 16, 2002	20.40	20.75	20.33	20.72	4,978,527	+0.50(+2.49%)
May 15, 2002	20.31	20.79	19.94	20.22	8,372,001	-0.28(-1.36%)
May 14, 2002	21.19	21.25	20.49	20.49	7,013,462	-1.40(-6.38%)
May 13, 2002	21.88	22.05	21.57	21.89	3,604,796	-0.02(-0.10%)
May 10, 2002	21.59	21.96	21.43	21.91	4,886,963	+0.32(+1.49%)
May 09, 2002	21.12	21.63	20.93	21.59	5,535,985	+0.47(+2.25%)
May 08, 2002	20.90	21.46	20.82	21.12	7,683,424	-0.23(-1.10%)
May 07, 2002	22.11	22.21	21.33	21.35	8,434,139	-0.78(-3.53%)
May 06, 2002	21.93	22.28	21.10	22.13	5,957,809	+0.25(+1.14%)
May 03, 2002	21.92	22.06	21.63	21.88	6,681,834	+0.39(+1.80%)
May 02, 2002	21.52	21.92	21.37	21.50	4,999,057	-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.