Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	17.69	17.72	17.17	17.47	7,230,810	+0.29(+1.67%)
Jul 30, 2002	17.54	17.86	17.01	17.18	7,641,142	+0.33(+1.95%)
Jul 29, 2002	15.93	16.90	15.90	16.85	5,850,374	+0.95(+5.99%)
Jul 26, 2002	16.25	16.25	15.39	15.90	8,758,173	-0.75(-4.51%)
Jul 25, 2002	17.18	17.32	16.48	16.65	5,797,581	-0.71(-4.08%)
Jul 24, 2002	14.89	17.36	14.89	17.36	11,009,971	+1.27(+7.87%)
Jul 23, 2002	17.93	17.96	16.04	16.10	14,364,135	-2.16(-11.84%)
Jul 22, 2002	18.97	19.08	18.04	18.26	7,028,717	-0.69(-3.63%)
Jul 19, 2002	19.25	20.12	18.63	18.95	11,463,599	-0.34(-1.78%)
Jul 17, 2002	18.80	19.55	18.77	19.29	5,615,878	-1.15(-5.61%)
Jul 12, 2002	20.08	20.51	19.69	20.43	5,745,626	+0.35(+1.75%)
Jul 11, 2002	20.68	20.76	19.96	20.08	7,855,107	-0.59(-2.87%)
Jul 10, 2002	20.49	20.76	19.73	20.68	9,888,890	+0.19(+0.91%)
Jul 09, 2002	19.27	20.51	19.32	20.49	7,952,034	+1.22(+6.35%)
Jul 08, 2002	18.22	19.38	18.34	19.27	5,475,377	+1.05(+5.78%)
Jul 05, 2002	18.44	18.61	18.19	18.22	2,728,051	-0.40(-2.15%)
Jul 04, 2002	18.47	18.80	18.26	18.62	6,029,842	+0.00(+0.00%)
Jul 03, 2002	18.47	18.80	18.26	18.62	6,028,724	+0.36(+1.96%)
Jul 02, 2002	19.40	19.48	18.26	18.26	7,867,258	-1.20(-6.15%)
Jul 01, 2002	18.79	19.50	18.64	19.45	7,885,274	+0.60(+3.19%)
Jun 28, 2002	19.02	19.15	18.72	18.85	9,398,112	-0.34(-1.79%)
Jun 27, 2002	19.55	19.87	18.87	19.20	10,389,864	-0.84(-4.22%)
Jun 26, 2002	20.92	21.12	19.94	20.04	11,002,150	-0.44(-2.13%)
Jun 25, 2002	20.23	20.69	19.80	20.48	550,079,552	+0.00(+0.00%)
Jun 21, 2002	20.76	20.99	20.23	20.48	7,982,480	-0.35(-1.68%)
Jun 20, 2002	20.19	20.86	20.13	20.83	7,260,838	+0.77(+3.82%)
Jun 19, 2002	20.75	20.76	19.98	20.06	5,480,265	-0.21(-1.06%)
Jun 18, 2002	19.78	20.31	19.56	20.28	6,787,936	+0.59(+2.98%)
Jun 17, 2002	20.35	20.39	19.69	19.69	6,324,951	-1.05(-5.04%)
Jun 14, 2002	20.30	21.00	20.30	20.74	7,704,829	+0.51(+2.51%)
Jun 12, 2002	20.84	20.96	20.19	20.23	8,042,675	-0.54(-2.59%)
Jun 11, 2002	19.87	20.94	19.77	20.76	10,618,494	+0.64(+3.20%)
Jun 10, 2002	20.34	20.73	20.07	20.12	10,193,497	-0.43(-2.09%)
Jun 07, 2002	22.33	22.55	20.54	20.55	12,623,646	-1.65(-7.42%)
Jun 06, 2002	22.34	22.84	22.10	22.20	8,322,561	-0.14(-0.64%)
Jun 05, 2002	22.02	22.34	21.91	22.34	8,184,713	-0.01(-0.03%)
May 31, 2002	22.10	22.35	21.85	22.35	6,824,668	-0.57(-2.47%)
May 28, 2002	21.84	22.91	21.59	22.91	9,315,571	+0.96(+4.37%)
May 27, 2002	22.22	22.50	21.95	21.95	5,866,295	+0.00(+0.00%)
May 24, 2002	22.22	22.50	21.95	21.95	5,853,167	-0.20(-0.91%)
May 23, 2002	21.52	22.48	21.44	22.15	8,583,174	+0.18(+0.81%)
May 22, 2002	22.23	22.55	21.80	21.97	10,224,782	-0.09(-0.39%)
May 21, 2002	21.48	22.09	21.29	22.06	7,428,853	+0.48(+2.22%)
May 20, 2002	21.12	21.78	20.78	21.58	8,000,637	+0.49(+2.34%)
May 17, 2002	20.30	21.09	20.30	21.09	7,082,348	+0.78(+3.84%)
May 16, 2002	19.99	20.33	19.92	20.31	5,080,268	+0.49(+2.49%)
May 15, 2002	19.91	20.37	19.54	19.81	8,543,091	-0.27(-1.35%)
May 14, 2002	20.76	20.83	20.08	20.08	7,156,788	-1.37(-6.37%)
May 13, 2002	21.44	21.61	21.14	21.45	3,678,463	-0.02(-0.10%)
May 10, 2002	21.16	21.52	21.00	21.47	4,986,833	+0.31(+1.49%)
May 09, 2002	20.69	21.19	20.51	21.16	5,649,118	+0.47(+2.25%)
May 08, 2002	20.48	21.03	20.40	20.69	7,840,442	-0.23(-1.10%)
May 07, 2002	21.67	21.77	20.90	20.92	8,606,498	-0.77(-3.53%)
May 06, 2002	21.49	21.84	20.68	21.69	6,079,562	+0.24(+1.14%)
May 03, 2002	21.48	21.62	21.20	21.44	6,818,383	+0.38(+1.80%)
May 02, 2002	21.09	21.48	20.94	21.06	5,101,218	-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.