Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	17.76	17.83	17.17	17.76	343,279	-0.02(-0.12%)
Jul 30, 2002	18.36	18.49	17.78	17.78	668,741	-0.51(-2.79%)
Jul 29, 2002	17.35	18.33	17.35	18.29	463,413	+0.91(+5.21%)
Jul 26, 2002	17.71	17.85	16.96	17.38	439,192	-0.33(-1.87%)
Jul 25, 2002	17.17	17.74	16.39	17.71	839,963	-0.10(-0.56%)
Jul 24, 2002	16.41	17.82	16.18	17.82	465,640	+1.37(+8.34%)
Jul 23, 2002	16.68	16.92	16.01	16.44	380,865	-0.30(-1.80%)
Jul 22, 2002	17.46	17.73	16.67	16.75	438,495	-0.75(-4.27%)
Jul 19, 2002	18.00	18.09	17.39	17.49	386,294	-1.00(-5.40%)
Jul 17, 2002	18.28	18.79	18.12	18.49	274,233	+0.04(+0.19%)
Jul 12, 2002	18.96	19.25	18.38	18.45	530,092	-0.55(-2.87%)
Jul 11, 2002	18.81	19.08	18.22	19.00	726,789	+0.16(+0.84%)
Jul 10, 2002	19.58	19.58	18.66	18.84	460,351	-0.75(-3.81%)
Jul 09, 2002	19.88	19.88	19.59	19.59	411,768	-0.33(-1.66%)
Jul 08, 2002	19.92	19.92	19.92	19.92	239,293	-0.01(-0.07%)
Jul 05, 2002	19.62	20.11	19.62	19.93	179,713	+0.39(+1.98%)
Jul 04, 2002	19.69	19.69	19.04	19.55	375,157	+0.00(+0.00%)
Jul 03, 2002	19.69	19.69	19.04	19.55	371,538	-0.14(-0.73%)
Jul 02, 2002	20.29	20.29	19.40	19.69	412,186	-0.68(-3.32%)
Jul 01, 2002	20.55	20.65	20.28	20.37	487,635	-0.22(-1.05%)
Jun 28, 2002	19.82	20.99	19.82	20.58	728,599	+0.69(+3.47%)
Jun 27, 2002	19.68	19.97	19.54	19.89	261,427	+0.24(+1.21%)
Jun 26, 2002	19.47	19.75	19.18	19.65	383,509	-0.15(-0.76%)
Jun 25, 2002	19.58	20.01	19.58	19.81	325,879	-0.02(-0.11%)
Jun 21, 2002	19.83	20.29	19.70	19.83	447,544	-0.31(-1.53%)
Jun 20, 2002	20.27	20.62	20.08	20.14	352,884	-0.14(-0.67%)
Jun 19, 2002	20.29	20.61	19.74	20.27	1,066,171	-1.01(-4.76%)
Jun 18, 2002	21.26	21.52	20.83	21.29	352,606	+0.04(+0.17%)
Jun 17, 2002	21.12	21.40	21.03	21.25	370,842	+0.20(+0.96%)
Jun 14, 2002	20.70	21.30	20.04	21.05	643,962	-0.24(-1.11%)
Jun 12, 2002	21.08	21.30	21.06	21.29	629,763	+0.20(+0.95%)
Jun 11, 2002	21.44	21.73	21.05	21.08	1,041,949	-0.18(-0.84%)
Jun 10, 2002	21.01	21.41	21.01	21.26	1,089,418	+0.40(+1.89%)
Jun 07, 2002	19.43	21.04	19.25	20.87	2,433,304	+3.74(+21.85%)
Jun 06, 2002	17.17	17.25	16.87	17.13	582,573	-0.08(-0.46%)
Jun 05, 2002	16.74	17.29	16.72	17.20	387,686	-0.49(-2.76%)
May 31, 2002	17.76	17.78	17.54	17.69	419,703	-0.75(-4.09%)
May 28, 2002	18.52	18.61	18.30	18.45	191,546	-0.06(-0.35%)
May 27, 2002	18.68	18.83	18.39	18.51	357,478	+0.00(+0.00%)
May 24, 2002	18.68	18.83	18.39	18.51	352,467	-0.02(-0.12%)
May 23, 2002	18.50	18.61	18.15	18.53	443,507	+0.01(+0.04%)
May 22, 2002	18.75	18.79	18.23	18.53	402,720	-0.15(-0.81%)
May 21, 2002	18.89	19.11	18.55	18.68	548,050	-0.03(-0.15%)
May 20, 2002	19.43	19.47	18.50	18.71	888,267	-0.70(-3.63%)
May 17, 2002	19.55	19.60	18.74	19.41	1,490,886	-0.14(-0.73%)
May 16, 2002	19.22	20.06	19.04	19.55	1,358,223	-0.49(-2.44%)
May 15, 2002	20.11	20.69	19.97	20.04	1,064,918	-0.11(-0.53%)
May 14, 2002	19.50	20.29	19.47	20.15	1,010,489	+0.57(+2.94%)
May 13, 2002	19.18	19.65	19.11	19.58	702,428	+0.17(+0.89%)
May 10, 2002	18.96	19.45	18.96	19.40	619,462	+0.44(+2.31%)
May 09, 2002	18.71	19.14	18.71	18.96	560,996	+0.28(+1.50%)
May 08, 2002	18.86	18.89	18.50	18.68	602,897	+0.19(+1.05%)
May 07, 2002	18.32	18.61	18.17	18.49	970,259	+0.57(+3.17%)
May 06, 2002	19.59	19.72	17.51	17.92	7,155,140	-1.65(-8.44%)
May 03, 2002	20.25	20.26	19.32	19.58	1,126,586	-0.75(-3.71%)
May 02, 2002	21.13	21.34	20.21	20.33	814,349	-0.98(-4.59%)
May 01, 2002	21.41	21.44	21.16	21.31	239,711	-0.10(-0.47%)
Apr 30, 2002	21.01	21.79	20.96	21.41	317,665	+0.40(+1.88%)
Apr 29, 2002	21.41	21.41	21.01	21.01	259,756	-0.53(-2.47%)
Apr 26, 2002	21.39	21.67	21.14	21.54	426,802	+0.16(+0.74%)
Apr 25, 2002	21.16	21.67	20.65	21.39	448,936	+0.05(+0.24%)
Apr 24, 2002	21.62	21.68	21.18	21.34	469,121	-0.19(-0.90%)
Apr 23, 2002	21.55	21.98	21.30	21.53	481,371	-0.06(-0.27%)
Apr 22, 2002	22.27	22.41	21.55	21.59	305,415	-0.61(-2.75%)
Apr 19, 2002	22.74	22.95	22.14	22.20	324,347	-0.32(-1.44%)
Apr 18, 2002	22.54	22.63	21.91	22.52	956,895	-0.02(-0.10%)
Apr 17, 2002	23.58	23.63	22.52	22.54	1,019,955	-1.02(-4.33%)
Apr 16, 2002	22.84	23.78	22.84	23.56	1,143,708	-0.61(-2.53%)
Apr 15, 2002	24.93	24.93	24.16	24.17	463,135	-0.69(-2.77%)
Apr 12, 2002	24.93	24.96	24.81	24.86	359,009	+0.01(+0.03%)
Apr 11, 2002	25.00	25.21	24.86	24.86	293,305	-0.09(-0.35%)
Apr 10, 2002	24.71	24.96	24.71	24.94	286,623	+0.28(+1.14%)
Apr 09, 2002	25.11	25.11	24.66	24.66	376,549	-0.40(-1.58%)
Apr 08, 2002	24.96	25.14	24.71	25.06	239,850	+0.04(+0.14%)
Apr 05, 2002	24.64	25.49	24.64	25.02	255,162	+0.45(+1.81%)
Apr 04, 2002	24.78	24.78	24.35	24.58	273,537	-0.22(-0.87%)
Apr 03, 2002	25.63	25.63	24.71	24.79	539,419	-0.84(-3.28%)
Apr 02, 2002	25.86	25.97	25.62	25.63	236,787	-0.23(-0.89%)
Apr 01, 2002	26.40	26.40	25.86	25.86	312,654	-0.61(-2.31%)
Mar 29, 2002	26.44	26.63	26.36	26.47	364,856	+0.00(+0.00%)
Mar 28, 2002	26.44	26.63	26.36	26.47	364,578	-0.14(-0.51%)
Mar 27, 2002	26.18	26.74	26.08	26.61	533,573	+0.43(+1.65%)
Mar 26, 2002	25.32	26.51	25.32	26.18	458,959	+0.91(+3.61%)
Mar 25, 2002	25.45	25.61	25.26	25.26	256,554	-0.19(-0.73%)
Mar 22, 2002	25.57	25.72	25.45	25.45	314,881	-0.05(-0.20%)
Mar 21, 2002	25.54	25.57	25.29	25.50	400,632	-0.02(-0.08%)
Mar 20, 2002	25.72	25.86	25.52	25.52	295,810	-0.05(-0.20%)
Mar 19, 2002	25.47	25.68	25.29	25.57	275,347	+0.11(+0.42%)
Mar 18, 2002	25.68	25.70	25.34	25.47	398,822	-0.22(-0.84%)
Mar 15, 2002	25.39	25.79	25.32	25.68	346,620	+0.22(+0.87%)
Mar 14, 2002	25.43	25.48	25.14	25.46	185,560	+0.04(+0.14%)
Mar 13, 2002	25.57	25.57	25.39	25.42	230,384	-0.17(-0.65%)
Mar 12, 2002	25.54	25.68	25.43	25.59	176,929	-0.02(-0.08%)
Mar 11, 2002	25.68	25.68	25.39	25.61	157,301	+0.04(+0.14%)
Mar 08, 2002	25.65	25.72	25.44	25.57	193,912	+0.01(+0.06%)
Mar 07, 2002	26.04	26.04	25.50	25.56	542,203	+0.40(+1.57%)
Mar 06, 2002	24.41	25.17	24.36	25.16	1,865,347	+0.85(+3.49%)
Mar 05, 2002	24.19	24.37	23.89	24.32	339,103	+0.15(+0.62%)
Mar 04, 2002	23.81	24.19	23.71	24.17	479,283	+0.50(+2.09%)
Mar 01, 2002	23.53	23.74	23.38	23.67	246,949	+0.19(+0.83%)
Feb 28, 2002	23.71	23.75	23.45	23.48	332,978	-0.14(-0.58%)
Feb 27, 2002	23.71	23.81	23.48	23.61	410,376	-0.01(-0.03%)
Feb 26, 2002	23.71	23.76	23.50	23.62	188,344	-0.09(-0.36%)
Feb 25, 2002	23.60	24.01	23.60	23.71	506,567	+0.11(+0.46%)
Feb 22, 2002	23.63	23.78	23.42	23.60	501,973	-0.04(-0.18%)
Feb 21, 2002	24.17	24.28	23.63	23.64	189,736	-0.55(-2.29%)
Feb 20, 2002	24.12	24.21	23.82	24.19	233,725	+0.04(+0.15%)
Feb 19, 2002	24.28	24.35	23.96	24.16	380,169	-0.29(-1.18%)
Feb 18, 2002	24.44	24.68	24.20	24.45	306,668	+0.00(+0.00%)
Feb 15, 2002	24.44	24.68	24.20	24.45	305,694	-0.17(-0.70%)
Feb 14, 2002	24.64	24.75	24.50	24.62	209,642	-0.02(-0.09%)
Feb 13, 2002	24.17	24.78	24.17	24.64	185,421	+0.29(+1.18%)
Feb 12, 2002	24.39	24.42	24.10	24.35	202,264	-0.20(-0.82%)
Feb 11, 2002	23.96	24.61	23.92	24.55	188,622	+0.73(+3.04%)
Feb 08, 2002	23.71	23.89	23.47	23.83	197,949	+0.02(+0.09%)
Feb 07, 2002	23.38	23.81	23.14	23.81	322,816	+0.30(+1.28%)
Feb 06, 2002	23.42	23.60	23.17	23.50	225,233	+0.07(+0.31%)
Feb 05, 2002	23.53	23.56	23.24	23.43	295,532	-0.13(-0.55%)
Feb 04, 2002	23.78	23.78	23.28	23.56	192,242	-0.22(-0.91%)
Feb 01, 2002	24.10	24.24	23.71	23.78	275,208	-0.34(-1.40%)
Jan 31, 2002	23.56	24.17	23.49	24.12	501,555	+0.39(+1.63%)
Jan 30, 2002	23.49	23.89	23.35	23.73	428,890	+0.14(+0.61%)
Jan 29, 2002	23.92	24.11	23.33	23.58	557,377	-0.16(-0.67%)
Jan 28, 2002	23.66	23.76	23.10	23.74	505,871	+0.11(+0.46%)
Jan 25, 2002	23.71	23.81	22.95	23.63	1,162,779	+0.22(+0.92%)
Jan 24, 2002	22.99	23.54	22.93	23.42	595,797	+0.50(+2.19%)
Jan 23, 2002	22.77	22.92	22.60	22.92	373,487	+0.32(+1.43%)
Jan 22, 2002	23.63	23.71	22.46	22.59	410,098	-0.23(-1.01%)
Jan 21, 2002	22.56	22.89	22.48	22.82	621,829	+0.00(+0.00%)
Jan 18, 2002	22.56	22.89	22.48	22.82	617,513	+0.12(+0.54%)
Jan 17, 2002	22.38	22.74	22.05	22.70	835,091	+0.37(+1.64%)
Jan 16, 2002	22.20	22.43	21.98	22.33	538,306	-0.11(-0.51%)
Jan 15, 2002	22.98	23.02	22.05	22.45	1,118,373	-0.53(-2.31%)
Jan 14, 2002	23.91	23.94	22.81	22.98	596,493	-0.75(-3.18%)
Jan 11, 2002	24.60	24.60	23.50	23.73	807,250	-0.89(-3.62%)
Jan 10, 2002	25.14	25.21	24.35	24.63	295,671	-1.02(-3.98%)

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.