Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	18.81	19.24	18.52	18.81	115,198	-0.06(-0.33%)
Jul 30, 2002	18.73	18.92	18.28	18.87	119,735	-0.04(-0.23%)
Jul 29, 2002	18.57	18.96	18.41	18.92	522,038	+1.29(+7.32%)
Jul 26, 2002	17.07	18.00	16.99	17.63	278,193	+0.25(+1.46%)
Jul 25, 2002	16.70	17.37	16.54	17.37	206,903	+0.70(+4.22%)
Jul 24, 2002	15.43	17.08	15.43	16.67	283,702	+0.56(+3.49%)
Jul 23, 2002	16.82	16.97	16.08	16.11	415,913	-1.11(-6.45%)
Jul 22, 2002	17.90	18.33	17.03	17.22	226,508	-0.56(-3.12%)
Jul 19, 2002	18.39	18.67	17.76	17.78	130,590	-0.37(-2.04%)
Jul 17, 2002	18.21	18.71	18.15	18.15	227,480	+0.35(+1.98%)
Jul 12, 2002	18.11	18.11	17.13	17.79	194,589	-0.44(-2.44%)
Jul 11, 2002	17.93	18.27	17.49	18.24	209,333	-0.34(-1.83%)
Jul 10, 2002	19.29	19.29	18.52	18.58	208,361	-0.83(-4.29%)
Jul 09, 2002	19.61	19.75	19.13	19.41	162,995	-0.31(-1.60%)
Jul 08, 2002	19.78	20.00	19.38	19.73	271,064	-0.15(-0.75%)
Jul 05, 2002	19.39	20.21	19.39	19.87	114,064	+0.44(+2.29%)
Jul 04, 2002	19.69	19.93	19.20	19.43	188,756	+0.00(+0.00%)
Jul 03, 2002	19.69	19.93	19.20	19.43	188,756	-0.99(-4.87%)
Jul 02, 2002	20.61	20.74	20.12	20.42	107,421	-0.25(-1.22%)
Jul 01, 2002	21.00	21.23	20.65	20.68	154,245	-0.13(-0.62%)
Jun 28, 2002	20.71	21.18	20.71	20.81	72,748	+0.29(+1.41%)
Jun 27, 2002	20.00	20.58	20.00	20.52	106,287	+0.14(+0.67%)
Jun 26, 2002	19.75	20.53	19.75	20.38	174,336	+0.60(+3.03%)
Jun 25, 2002	20.28	20.47	19.75	19.78	113,416	-0.59(-2.88%)
Jun 21, 2002	20.16	20.56	20.12	20.37	205,445	+0.59(+2.96%)
Jun 20, 2002	19.63	20.03	19.52	19.78	250,325	-0.06(-0.31%)
Jun 19, 2002	19.75	20.31	19.62	19.84	437,462	-0.60(-2.96%)
Jun 18, 2002	19.96	20.68	19.81	20.45	212,898	-0.38(-1.84%)
Jun 17, 2002	20.28	20.83	19.99	20.83	181,303	+0.39(+1.93%)
Jun 14, 2002	20.06	20.44	19.75	20.44	73,720	-0.36(-1.75%)
Jun 12, 2002	21.02	21.17	20.68	20.80	60,110	-0.25(-1.17%)
Jun 11, 2002	21.07	21.32	20.92	21.05	48,768	-0.03(-0.15%)
Jun 10, 2002	21.11	21.29	21.01	21.08	106,287	+0.34(+1.64%)
Jun 07, 2002	20.83	21.48	20.37	20.74	532,731	+0.22(+1.05%)
Jun 06, 2002	21.26	21.39	20.52	20.52	91,705	-0.83(-3.90%)
Jun 05, 2002	21.36	21.53	21.27	21.36	72,910	-0.65(-2.95%)
May 31, 2002	21.60	22.08	21.60	22.00	129,294	+0.09(+0.42%)
May 28, 2002	21.97	22.05	21.66	21.91	341,544	-0.69(-3.03%)
May 27, 2002	22.40	22.68	22.39	22.60	102,560	+0.00(+0.00%)
May 24, 2002	22.40	22.68	22.39	22.60	102,560	+0.31(+1.41%)
May 23, 2002	22.34	22.40	21.91	22.28	2,916,415	+0.06(+0.28%)
May 22, 2002	22.31	22.31	22.03	22.22	261,991	-0.34(-1.50%)
May 21, 2002	22.53	22.71	22.38	22.56	183,896	-0.08(-0.35%)
May 20, 2002	22.56	22.87	22.40	22.64	202,366	-0.07(-0.33%)
May 17, 2002	22.67	22.87	22.53	22.71	83,765	+0.17(+0.74%)
May 16, 2002	22.59	22.61	22.22	22.55	179,359	-0.08(-0.35%)
May 15, 2002	22.22	22.68	22.19	22.63	183,248	+0.02(+0.08%)
May 14, 2002	22.50	22.61	22.27	22.61	181,303	-0.04(-0.19%)
May 13, 2002	22.22	22.76	22.22	22.65	219,217	+0.34(+1.52%)
May 10, 2002	22.19	22.47	21.97	22.31	125,567	+0.19(+0.84%)
May 09, 2002	21.91	22.16	21.85	22.13	449,938	-0.22(-0.99%)
May 08, 2002	22.47	22.47	22.06	22.35	82,145	+0.02(+0.08%)
May 07, 2002	22.25	22.39	21.91	22.33	94,135	+0.11(+0.50%)
May 06, 2002	89.96	23.45	21.94	22.22	84,576	-0.15(-0.69%)
May 02, 2002	22.03	22.53	21.96	22.37	49,255	+0.39(+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.