Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	14.30	14.53	14.16	14.53	15,552,089	+0.28(+1.96%)
Jul 30, 2002	14.10	14.29	14.00	14.25	13,238,512	+0.01(+0.07%)
Jul 29, 2002	13.81	14.24	13.79	14.24	15,051,881	+0.49(+3.59%)
Jul 26, 2002	13.76	13.82	13.59	13.74	13,943,950	-0.13(-0.96%)
Jul 25, 2002	13.43	13.88	13.23	13.88	20,058,250	+0.45(+3.37%)
Jul 24, 2002	12.75	13.44	12.75	13.43	24,717,566	+0.50(+3.84%)
Jul 23, 2002	12.90	13.07	12.73	12.93	20,739,182	+0.23(+1.77%)
Jul 22, 2002	12.24	12.89	12.24	12.70	26,429,546	+0.55(+4.53%)
Jul 19, 2002	12.90	12.97	12.09	12.15	26,536,142	-0.97(-7.38%)
Jul 18, 2002	13.08	13.40	13.08	13.12	13,628,754	+0.05(+0.40%)
Jul 17, 2002	13.38	13.42	13.02	13.07	17,921,108	-0.19(-1.45%)
Jul 16, 2002	13.30	13.38	12.95	13.26	16,273,761	-0.17(-1.28%)
Jul 15, 2002	13.48	13.58	12.93	13.43	21,313,212	-0.22(-1.59%)
Jul 12, 2002	14.06	14.06	13.40	13.65	21,187,318	-0.38(-2.70%)
Jul 11, 2002	14.22	14.31	13.89	14.03	19,390,796	-0.33(-2.27%)
Jul 10, 2002	14.35	14.51	14.26	14.36	15,132,748	+0.01(+0.06%)
Jul 09, 2002	14.71	14.77	14.14	14.35	10,753,707	-0.40(-2.71%)
Jul 08, 2002	14.67	14.77	14.53	14.75	8,655,774	+0.08(+0.52%)
Jul 05, 2002	14.39	14.67	14.28	14.67	5,536,289	+0.25(+1.72%)
Jul 04, 2002	14.44	14.63	14.20	14.42	11,671,725	+0.00(+0.00%)
Jul 03, 2002	14.44	14.63	14.20	14.42	11,671,725	-0.15(-1.03%)
Jul 02, 2002	14.53	14.63	14.42	14.57	12,708,592	-0.12(-0.83%)
Jul 01, 2002	14.58	14.85	14.54	14.70	12,095,967	+0.12(+0.82%)
Jun 28, 2002	14.97	15.05	14.58	14.58	21,669,452	-0.48(-3.19%)
Jun 27, 2002	14.96	15.09	14.62	15.06	14,570,665	+0.19(+1.27%)
Jun 26, 2002	14.53	15.01	14.35	14.87	20,935,834	+0.34(+2.34%)
Jun 25, 2002	15.21	15.26	14.53	14.53	18,107,346	-0.72(-4.71%)
Jun 24, 2002	15.30	15.41	15.18	15.25	16,425,079	-0.07(-0.48%)
Jun 21, 2002	15.32	15.44	15.22	15.32	19,390,182	+0.00(+0.00%)
Jun 20, 2002	15.34	15.47	15.28	15.32	10,626,281	-0.09(-0.58%)
Jun 19, 2002	15.31	15.47	15.24	15.41	12,552,679	+0.08(+0.54%)
Jun 18, 2002	15.20	15.33	15.18	15.33	9,063,782	-0.00(-0.01%)
Jun 17, 2002	14.94	15.33	14.94	15.33	12,023,371	+0.38(+2.57%)
Jun 14, 2002	15.05	15.07	14.69	14.94	12,681,636	+0.01(+0.08%)
Jun 13, 2002	15.14	15.19	14.92	14.93	12,272,097	-0.25(-1.63%)
Jun 12, 2002	14.77	15.18	14.73	15.18	27,103,126	+0.65(+4.49%)
Jun 11, 2002	14.71	14.77	14.52	14.53	8,702,639	-0.03(-0.22%)
Jun 10, 2002	14.52	14.64	14.39	14.56	8,684,873	-0.02(-0.16%)
Jun 07, 2002	14.59	14.67	14.38	14.58	9,265,641	-0.03(-0.23%)
Jun 06, 2002	14.71	14.81	14.57	14.62	8,319,442	-0.16(-1.09%)
Jun 05, 2002	14.68	14.81	14.49	14.78	9,536,728	+0.16(+1.11%)
Jun 04, 2002	14.52	14.65	14.39	14.62	12,015,407	+0.10(+0.72%)
Jun 03, 2002	14.55	14.87	14.51	14.51	9,981,800	-0.10(-0.71%)
May 31, 2002	14.57	14.77	14.52	14.62	9,523,863	+0.13(+0.90%)
May 30, 2002	14.22	14.52	14.10	14.49	10,119,640	+0.28(+1.99%)
May 29, 2002	14.34	14.49	14.20	14.20	16,363,204	-0.16(-1.12%)
May 28, 2002	14.79	14.79	14.28	14.37	11,437,396	-0.37(-2.49%)
May 27, 2002	14.81	14.90	14.64	14.73	7,298,197	+0.00(+0.00%)
May 24, 2002	14.81	14.90	14.64	14.73	7,298,197	-0.18(-1.21%)
May 23, 2002	14.94	14.97	14.84	14.91	7,869,163	-0.09(-0.58%)
May 22, 2002	14.87	15.03	14.85	15.00	7,184,555	+0.13(+0.88%)
May 21, 2002	15.01	15.02	14.81	14.87	9,771,976	-0.21(-1.41%)
May 20, 2002	15.21	15.30	15.08	15.08	6,103,885	-0.20(-1.30%)
May 17, 2002	15.25	15.28	15.14	15.28	7,454,723	+0.11(+0.70%)
May 16, 2002	15.08	15.21	15.01	15.18	8,543,663	+0.13(+0.89%)
May 15, 2002	15.09	15.16	14.99	15.04	8,867,435	-0.15(-0.97%)
May 14, 2002	15.21	15.28	15.08	15.19	8,998,231	-0.03(-0.17%)
May 13, 2002	14.96	15.24	14.96	15.21	6,892,027	+0.13(+0.88%)
May 10, 2002	15.03	15.18	14.98	15.08	7,234,484	+0.06(+0.37%)
May 09, 2002	15.02	15.14	14.96	15.03	8,627,593	+0.04(+0.28%)
May 08, 2002	14.96	15.01	14.82	14.98	11,844,179	+0.02(+0.15%)
May 07, 2002	15.10	15.22	14.96	14.96	10,751,869	-0.09(-0.59%)
May 06, 2002	15.10	15.26	15.00	15.05	9,453,411	+0.04(+0.27%)
May 03, 2002	15.18	15.21	15.01	15.01	9,220,307	-0.21(-1.38%)
May 02, 2002	15.10	15.26	15.05	15.22	12,802,324	+0.24(+1.57%)

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.