Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	18.08	18.11	17.55	17.86	7,074,443	+0.29(+1.67%)
Jul 30, 2002	17.93	18.26	17.39	17.56	7,475,901	+0.34(+1.95%)
Jul 29, 2002	16.28	17.27	16.25	17.23	5,723,858	+0.97(+5.99%)
Jul 26, 2002	16.61	16.61	15.73	16.25	8,568,776	-0.77(-4.51%)
Jul 25, 2002	17.56	17.70	16.84	17.02	5,672,207	-0.72(-4.08%)
Jul 24, 2002	15.22	17.75	15.22	17.75	10,771,879	+1.30(+7.87%)
Jul 23, 2002	18.33	18.36	16.39	16.45	14,053,508	-2.21(-11.84%)
Jul 22, 2002	19.39	19.50	18.44	18.66	6,876,719	-0.70(-3.63%)
Jul 19, 2002	19.67	20.56	19.04	19.36	11,215,697	-0.35(-1.78%)
Jul 17, 2002	19.21	19.98	19.18	19.72	5,494,434	-1.17(-5.61%)
Jul 12, 2002	20.52	20.97	20.13	20.89	5,621,376	+0.36(+1.75%)
Jul 11, 2002	21.14	21.22	20.40	20.53	7,685,239	-0.61(-2.87%)
Jul 10, 2002	20.95	21.22	20.16	21.14	9,675,041	+0.19(+0.91%)
Jul 09, 2002	19.69	20.97	19.75	20.95	7,780,069	+1.25(+6.35%)
Jul 08, 2002	18.62	19.81	18.74	19.69	5,356,971	+1.08(+5.78%)
Jul 05, 2002	18.84	19.02	18.59	18.62	2,669,057	-0.41(-2.15%)
Jul 04, 2002	18.88	19.21	18.66	19.03	5,899,445	+0.00(+0.00%)
Jul 03, 2002	18.88	19.21	18.66	19.03	5,898,352	+0.37(+1.96%)
Jul 02, 2002	19.83	19.91	18.66	18.66	7,697,127	-1.22(-6.15%)
Jul 01, 2002	19.20	19.94	19.05	19.88	7,714,754	+0.61(+3.19%)
Jun 28, 2002	19.44	19.58	19.13	19.27	9,194,876	-0.35(-1.79%)
Jun 27, 2002	19.98	20.31	19.28	19.62	10,165,182	-0.86(-4.22%)
Jun 26, 2002	21.38	21.59	20.38	20.48	10,764,227	-0.45(-2.13%)
Jun 25, 2002	20.68	21.14	20.24	20.93	538,184,000	+0.00(+0.00%)
Jun 21, 2002	21.22	21.46	20.68	20.93	7,809,858	-0.36(-1.68%)
Jun 20, 2002	20.64	21.33	20.58	21.29	7,103,821	+0.78(+3.82%)
Jun 19, 2002	21.21	21.22	20.42	20.51	5,361,753	-0.22(-1.06%)
Jun 18, 2002	20.21	20.75	19.99	20.73	6,641,146	+0.60(+2.98%)
Jun 17, 2002	20.80	20.84	20.13	20.13	6,188,173	-1.07(-5.04%)
Jun 14, 2002	20.75	21.46	20.75	21.19	7,538,210	+0.52(+2.51%)
Jun 12, 2002	21.30	21.43	20.64	20.67	7,868,751	-0.55(-2.59%)
Jun 11, 2002	20.31	21.40	20.21	21.22	10,388,867	+0.66(+3.20%)
Jun 10, 2002	20.79	21.19	20.51	20.56	9,973,061	-0.44(-2.09%)
Jun 07, 2002	22.83	23.05	21.00	21.00	12,350,657	-1.68(-7.42%)
Jun 06, 2002	22.83	23.35	22.58	22.69	8,142,585	-0.15(-0.64%)
Jun 05, 2002	22.50	22.83	22.39	22.83	8,007,717	-0.01(-0.03%)
May 31, 2002	22.59	22.84	22.33	22.84	6,677,083	-0.58(-2.47%)
May 28, 2002	22.32	23.42	22.07	23.42	9,114,120	+0.98(+4.37%)
May 27, 2002	22.72	23.00	22.43	22.44	5,739,436	+0.00(+0.00%)
May 24, 2002	22.72	23.00	22.43	22.44	5,726,591	-0.20(-0.90%)
May 23, 2002	21.99	22.98	21.92	22.64	8,397,562	+0.18(+0.81%)
May 22, 2002	22.72	23.05	22.28	22.46	10,003,669	-0.09(-0.39%)
May 21, 2002	21.95	22.58	21.76	22.55	7,268,203	+0.49(+2.22%)
May 20, 2002	21.59	22.26	21.24	22.06	7,827,621	+0.51(+2.34%)
May 17, 2002	20.75	21.55	20.75	21.55	6,929,191	+0.80(+3.84%)
May 16, 2002	20.43	20.78	20.36	20.75	4,970,406	+0.50(+2.49%)
May 15, 2002	20.34	20.82	19.97	20.25	8,358,345	-0.28(-1.35%)
May 14, 2002	21.22	21.29	20.52	20.53	7,002,021	-1.40(-6.38%)
May 13, 2002	21.92	22.09	21.60	21.93	3,598,916	-0.02(-0.10%)
May 10, 2002	21.63	21.99	21.46	21.95	4,878,992	+0.32(+1.49%)
May 09, 2002	21.15	21.66	20.97	21.63	5,526,955	+0.48(+2.25%)
May 08, 2002	20.94	21.49	20.85	21.15	7,670,891	-0.23(-1.10%)
May 07, 2002	22.15	22.25	21.36	21.38	8,420,381	-0.78(-3.53%)
May 06, 2002	21.97	22.32	21.14	22.17	5,948,090	+0.25(+1.14%)
May 03, 2002	21.95	22.09	21.67	21.92	6,670,934	+0.39(+1.80%)
May 02, 2002	21.55	21.95	21.41	21.53	4,990,903	-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.