Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	17.74	18.25	17.63	17.93	266,861	+0.30(+1.71%)
Jul 30, 2002	16.97	17.63	16.81	17.63	246,710	+0.57(+3.36%)
Jul 29, 2002	16.35	17.05	16.31	17.05	212,127	+0.71(+4.31%)
Jul 26, 2002	16.27	16.35	15.97	16.35	150,041	+0.10(+0.59%)
Jul 25, 2002	15.83	16.41	15.67	16.25	268,495	+0.46(+2.88%)
Jul 24, 2002	14.81	15.80	14.14	15.80	285,242	+0.99(+6.70%)
Jul 23, 2002	15.68	15.97	14.74	14.81	227,104	-0.86(-5.49%)
Jul 22, 2002	15.90	16.03	15.31	15.67	182,037	-0.21(-1.34%)
Jul 19, 2002	16.38	16.54	15.72	15.88	267,269	-1.20(-7.01%)
Jul 17, 2002	16.98	17.44	16.79	17.08	260,598	-0.25(-1.44%)
Jul 12, 2002	17.85	17.99	17.00	17.33	184,216	-0.40(-2.28%)
Jul 11, 2002	17.59	17.92	17.11	17.73	213,897	+0.10(+0.54%)
Jul 10, 2002	18.24	18.25	17.60	17.63	243,579	-0.68(-3.73%)
Jul 09, 2002	18.62	18.80	18.32	18.32	85,776	-0.29(-1.58%)
Jul 08, 2002	19.01	19.01	18.61	18.61	149,769	-0.40(-2.09%)
Jul 05, 2002	18.74	19.08	18.69	19.01	76,790	+0.28(+1.49%)
Jul 04, 2002	18.99	19.10	18.49	18.73	258,556	+0.00(+0.00%)
Jul 03, 2002	18.99	19.10	18.49	18.73	255,833	-0.26(-1.35%)
Jul 02, 2002	19.02	19.17	18.85	18.99	285,378	-0.03(-0.15%)
Jul 01, 2002	19.10	19.26	18.95	19.02	245,485	-0.01(-0.04%)
Jun 28, 2002	18.87	19.61	18.87	19.02	529,502	+0.08(+0.43%)
Jun 27, 2002	18.40	18.94	18.26	18.94	252,293	+0.55(+2.99%)
Jun 26, 2002	18.07	18.52	17.99	18.39	191,840	+0.18(+0.97%)
Jun 25, 2002	18.36	18.52	18.21	18.21	202,596	-0.44(-2.36%)
Jun 21, 2002	18.63	18.79	18.46	18.66	310,839	+0.21(+1.11%)
Jun 20, 2002	18.47	18.74	18.44	18.45	190,615	-0.01(-0.08%)
Jun 19, 2002	18.77	19.06	18.38	18.46	181,629	-0.29(-1.53%)
Jun 18, 2002	18.91	19.24	18.71	18.75	113,960	-0.16(-0.85%)
Jun 17, 2002	18.51	18.94	18.51	18.91	134,519	+0.43(+2.30%)
Jun 14, 2002	18.40	18.69	17.96	18.49	130,979	-0.15(-0.83%)
Jun 12, 2002	18.47	18.82	18.40	18.64	144,731	+0.14(+0.75%)
Jun 11, 2002	18.66	18.76	18.43	18.50	104,429	-0.15(-0.83%)
Jun 10, 2002	18.68	18.91	18.56	18.66	143,506	+0.04(+0.24%)
Jun 07, 2002	18.21	18.70	18.18	18.61	124,308	+0.26(+1.40%)
Jun 06, 2002	19.10	19.10	18.31	18.35	249,433	-0.71(-3.74%)
Jun 05, 2002	19.39	19.39	18.88	19.07	272,307	-0.49(-2.52%)
May 31, 2002	19.50	19.68	19.46	19.56	103,476	+0.04(+0.19%)
May 28, 2002	19.54	19.65	19.13	19.52	13,615	-0.07(-0.38%)
May 27, 2002	19.79	19.79	19.44	19.60	54,461	+0.00(+0.00%)
May 24, 2002	19.79	19.79	19.44	19.60	110,556	-0.20(-1.00%)
May 23, 2002	19.57	19.81	19.36	19.79	151,539	+0.24(+1.24%)
May 22, 2002	19.36	19.60	19.29	19.55	135,473	+0.26(+1.37%)
May 21, 2002	19.34	19.49	19.13	19.29	133,975	-0.07(-0.38%)
May 20, 2002	19.30	19.55	19.25	19.36	130,299	+0.06(+0.30%)
May 17, 2002	19.19	19.31	18.96	19.30	104,021	+0.09(+0.46%)
May 16, 2002	19.50	19.60	19.12	19.21	94,763	-0.26(-1.32%)
May 15, 2002	19.54	19.71	19.36	19.47	111,101	-0.04(-0.23%)
May 14, 2002	19.39	19.62	19.18	19.51	40,846	+0.18(+0.95%)
May 13, 2002	19.13	19.33	18.86	19.33	196,061	+0.20(+1.04%)
May 10, 2002	19.29	19.29	18.93	19.13	129,482	-0.15(-0.80%)
May 09, 2002	19.46	19.51	19.13	19.29	124,580	-0.18(-0.91%)
May 08, 2002	19.09	19.48	19.02	19.46	206,409	+0.37(+1.96%)
May 07, 2002	19.32	19.42	19.07	19.09	166,924	-0.19(-0.99%)
May 06, 2002	19.46	19.61	19.28	19.28	142,825	-0.12(-0.64%)
May 03, 2002	19.65	19.78	19.39	19.40	230,780	-0.22(-1.12%)
May 02, 2002	20.12	20.12	19.62	19.62	386,132	-0.32(-1.58%)

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.