Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	17.78	18.18	17.50	17.78	121,882	-0.06(-0.33%)
Jul 30, 2002	17.70	17.88	17.27	17.84	126,682	-0.04(-0.23%)
Jul 29, 2002	17.55	17.92	17.40	17.88	552,329	+1.22(+7.32%)
Jul 26, 2002	16.13	17.01	16.05	16.66	294,335	+0.24(+1.46%)
Jul 25, 2002	15.78	16.42	15.63	16.42	218,908	+0.66(+4.22%)
Jul 24, 2002	14.58	16.15	14.58	15.76	300,163	+0.53(+3.49%)
Jul 23, 2002	15.90	16.04	15.20	15.23	440,046	-1.05(-6.45%)
Jul 22, 2002	16.92	17.33	16.10	16.28	239,651	-0.52(-3.12%)
Jul 19, 2002	17.38	17.65	16.79	16.80	138,167	-0.35(-2.04%)
Jul 17, 2002	17.21	17.68	17.15	17.15	240,679	+0.33(+1.98%)
Jul 12, 2002	17.12	17.12	16.19	16.82	205,880	-0.42(-2.44%)
Jul 11, 2002	16.95	17.27	16.53	17.24	221,480	-0.32(-1.83%)
Jul 10, 2002	18.23	18.23	17.50	17.56	220,451	-0.79(-4.29%)
Jul 09, 2002	18.54	18.67	18.08	18.35	172,452	-0.30(-1.60%)
Jul 08, 2002	18.70	18.90	18.32	18.64	286,792	-0.14(-0.75%)
Jul 05, 2002	18.33	19.10	18.33	18.78	120,682	+0.42(+2.29%)
Jul 04, 2002	18.61	18.84	18.15	18.36	199,709	+0.00(+0.00%)
Jul 03, 2002	18.61	18.84	18.15	18.36	199,709	-0.94(-4.87%)
Jul 02, 2002	19.48	19.60	19.02	19.30	113,654	-0.24(-1.22%)
Jul 01, 2002	19.85	20.07	19.51	19.54	163,195	-0.12(-0.62%)
Jun 28, 2002	19.58	20.01	19.57	19.66	76,969	+0.27(+1.41%)
Jun 27, 2002	18.90	19.45	18.90	19.39	112,454	+0.13(+0.67%)
Jun 26, 2002	18.67	19.41	18.67	19.26	184,452	+0.57(+3.03%)
Jun 25, 2002	19.17	19.35	18.67	18.70	119,997	-0.55(-2.88%)
Jun 21, 2002	19.05	19.43	19.02	19.25	217,366	+0.55(+2.96%)
Jun 20, 2002	18.55	18.93	18.45	18.70	264,850	-0.06(-0.31%)
Jun 19, 2002	18.67	19.19	18.54	18.75	462,845	-0.57(-2.96%)
Jun 18, 2002	18.87	19.54	18.73	19.33	225,251	-0.36(-1.84%)
Jun 17, 2002	19.17	19.69	18.89	19.69	191,823	+0.37(+1.93%)
Jun 14, 2002	18.96	19.31	18.67	19.31	77,998	-0.34(-1.75%)
Jun 12, 2002	19.86	20.01	19.55	19.66	63,598	-0.23(-1.17%)
Jun 11, 2002	19.92	20.15	19.78	19.89	51,598	-0.03(-0.15%)
Jun 10, 2002	19.95	20.12	19.86	19.92	112,454	+0.32(+1.64%)
Jun 07, 2002	19.69	20.30	19.25	19.60	563,643	+0.20(+1.05%)
Jun 06, 2002	20.10	20.21	19.40	19.40	97,026	-0.79(-3.90%)
Jun 05, 2002	20.18	20.35	20.10	20.18	77,140	-0.61(-2.95%)
May 31, 2002	20.42	20.87	20.42	20.80	136,796	+0.09(+0.42%)
May 28, 2002	20.77	20.84	20.48	20.71	361,362	-0.65(-3.03%)
May 27, 2002	21.18	21.44	21.16	21.36	108,511	+0.00(+0.00%)
May 24, 2002	21.18	21.44	21.16	21.36	108,511	+0.30(+1.41%)
May 23, 2002	21.12	21.17	20.71	21.06	3,085,637	+0.06(+0.28%)
May 22, 2002	21.09	21.09	20.82	21.00	277,193	-0.32(-1.51%)
May 21, 2002	21.29	21.47	21.15	21.32	194,566	-0.08(-0.35%)
May 20, 2002	21.32	21.61	21.18	21.40	214,108	-0.07(-0.33%)
May 17, 2002	21.43	21.61	21.29	21.47	88,626	+0.16(+0.74%)
May 16, 2002	21.35	21.37	21.00	21.31	189,766	-0.08(-0.35%)
May 15, 2002	21.00	21.44	20.98	21.39	193,880	+0.02(+0.08%)
May 14, 2002	21.26	21.37	21.05	21.37	191,823	-0.04(-0.19%)
May 13, 2002	21.00	21.51	21.00	21.41	231,937	+0.32(+1.52%)
May 10, 2002	20.97	21.23	20.76	21.09	132,853	+0.18(+0.84%)
May 09, 2002	20.71	20.95	20.65	20.91	476,045	-0.21(-0.99%)
May 08, 2002	21.23	21.23	20.85	21.12	86,912	+0.02(+0.08%)
May 07, 2002	21.03	21.16	20.71	21.11	99,597	+0.11(+0.50%)
May 06, 2002	85.02	22.17	20.74	21.00	89,483	-0.15(-0.69%)
May 02, 2002	20.82	21.29	20.75	21.15	52,112	+0.36(+1.75%)

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.