Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	17.30	17.31	16.02	16.47	2,739,509	-0.81(-4.71%)
Jul 30, 2002	17.43	17.49	16.71	17.29	2,043,921	-0.14(-0.81%)
Jul 29, 2002	16.57	17.45	16.39	17.43	1,564,563	+1.00(+6.10%)
Jul 26, 2002	16.47	16.50	15.76	16.43	2,234,831	-0.07(-0.40%)
Jul 25, 2002	15.44	16.65	15.16	16.49	3,792,878	+0.85(+5.45%)
Jul 24, 2002	14.06	15.64	13.57	15.64	3,638,719	+1.35(+9.43%)
Jul 23, 2002	14.56	15.12	14.11	14.29	2,100,222	-0.37(-2.55%)
Jul 22, 2002	14.98	15.59	14.35	14.67	2,817,069	-0.31(-2.06%)
Jul 19, 2002	15.35	15.43	14.78	14.98	3,935,073	-0.84(-5.33%)
Jul 17, 2002	16.47	17.00	15.44	15.82	3,157,224	-1.54(-8.85%)
Jul 12, 2002	17.60	18.16	17.20	17.35	2,365,167	-0.06(-0.32%)
Jul 11, 2002	17.69	17.70	16.89	17.41	4,171,173	-0.51(-2.82%)
Jul 10, 2002	18.19	19.51	17.73	17.92	3,484,559	+0.00(+0.00%)
Jul 09, 2002	18.60	18.60	17.92	17.92	2,500,417	-0.68(-3.67%)
Jul 08, 2002	19.43	19.43	18.60	18.60	2,462,385	-1.01(-5.15%)
Jul 05, 2002	18.49	19.66	18.39	19.61	937,242	+1.36(+7.44%)
Jul 04, 2002	18.10	18.44	17.70	18.25	2,607,143	+0.00(+0.00%)
Jul 03, 2002	18.10	18.44	17.70	18.25	2,607,143	+0.15(+0.83%)
Jul 02, 2002	19.47	19.47	17.93	18.10	5,660,847	-1.42(-7.29%)
Jul 01, 2002	20.41	20.50	19.43	19.53	1,805,150	-1.09(-5.27%)
Jun 28, 2002	20.58	20.87	20.03	20.61	2,198,829	+0.03(+0.14%)
Jun 27, 2002	19.69	20.58	19.59	20.58	1,941,789	+0.93(+4.71%)
Jun 26, 2002	20.31	20.31	19.60	19.66	2,308,866	-0.66(-3.23%)
Jun 25, 2002	20.73	21.29	20.26	20.31	1,677,165	-0.54(-2.60%)
Jun 21, 2002	21.06	21.30	20.66	20.86	1,857,178	-0.50(-2.32%)
Jun 20, 2002	21.48	21.95	21.34	21.35	1,679,408	-0.23(-1.08%)
Jun 19, 2002	21.72	21.86	21.41	21.59	978,480	-0.22(-1.03%)
Jun 18, 2002	21.95	21.95	21.47	21.81	1,960,699	-0.14(-0.64%)
Jun 17, 2002	21.01	22.01	21.01	21.95	1,221,203	+1.01(+4.83%)
Jun 14, 2002	21.15	21.15	20.24	20.94	1,969,352	-1.04(-4.73%)
Jun 12, 2002	21.81	22.22	21.65	21.98	1,586,891	+0.12(+0.56%)
Jun 11, 2002	22.10	22.46	21.81	21.86	1,430,702	-0.24(-1.10%)
Jun 10, 2002	21.84	22.37	21.78	22.10	1,353,676	+0.26(+1.20%)
Jun 07, 2002	21.11	21.95	20.90	21.84	1,640,521	+0.68(+3.23%)
Jun 06, 2002	22.28	22.37	21.13	21.15	3,123,786	-1.44(-6.38%)
Jun 05, 2002	21.81	22.61	21.81	22.60	1,920,637	-0.30(-1.31%)
May 31, 2002	22.23	23.20	22.23	22.90	2,323,182	+1.04(+4.75%)
May 28, 2002	22.98	23.03	21.86	21.86	2,554,047	-1.08(-4.69%)
May 27, 2002	23.39	23.87	22.93	22.93	1,195,029	+0.00(+0.00%)
May 24, 2002	23.39	23.87	22.93	22.93	1,188,619	-0.24(-1.05%)
May 23, 2002	22.32	23.20	22.32	23.18	2,183,872	+0.94(+4.21%)
May 22, 2002	22.39	22.65	22.14	22.24	1,491,810	-0.15(-0.67%)
May 21, 2002	23.40	23.49	22.32	22.39	2,873,797	-0.80(-3.43%)
May 20, 2002	23.39	23.49	23.04	23.19	2,151,929	-0.22(-0.92%)
May 17, 2002	23.40	23.55	23.17	23.40	1,332,843	+0.10(+0.44%)
May 16, 2002	23.26	23.49	23.07	23.30	1,575,567	-0.03(-0.12%)
May 15, 2002	23.30	24.06	23.20	23.33	3,367,685	+0.03(+0.12%)
May 14, 2002	23.59	23.77	22.51	23.30	7,674,428	+1.58(+7.28%)
May 13, 2002	21.53	21.73	21.15	21.72	2,370,509	+0.41(+1.93%)
May 10, 2002	20.87	21.67	20.86	21.30	3,160,857	+0.56(+2.71%)
May 09, 2002	21.01	21.61	20.59	20.74	1,770,857	-0.37(-1.73%)
May 08, 2002	21.02	21.48	20.93	21.11	2,776,580	+0.51(+2.45%)
May 07, 2002	20.34	20.73	20.17	20.60	1,848,845	+0.66(+3.33%)
May 06, 2002	20.27	20.55	19.89	19.94	1,129,755	-0.23(-1.16%)
May 03, 2002	20.08	20.41	19.89	20.17	1,483,798	-0.34(-1.64%)
May 02, 2002	20.49	20.76	20.32	20.51	1,412,647	+0.02(+0.09%)

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.