Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	15.25	15.28	14.90	15.04	1,603,889	-0.23(-1.51%)
Jul 30, 2002	15.43	15.43	15.05	15.27	2,291,605	-0.26(-1.65%)
Jul 29, 2002	15.22	15.58	15.15	15.53	3,342,591	+0.42(+2.75%)
Jul 26, 2002	15.20	15.38	14.82	15.12	1,355,141	-0.08(-0.54%)
Jul 25, 2002	15.47	15.47	14.66	15.20	1,816,740	-0.28(-1.82%)
Jul 24, 2002	14.40	15.49	14.17	15.48	2,274,241	+0.84(+5.71%)
Jul 23, 2002	15.12	15.35	14.64	14.64	2,390,714	-0.49(-3.25%)
Jul 22, 2002	15.48	15.82	15.01	15.14	1,786,695	-0.28(-1.80%)
Jul 19, 2002	15.63	16.09	15.36	15.41	2,340,964	-1.11(-6.70%)
Jul 17, 2002	16.66	17.53	16.47	16.52	1,066,983	-0.60(-3.53%)
Jul 12, 2002	17.22	17.68	17.04	17.12	2,536,646	-0.04(-0.21%)
Jul 11, 2002	17.05	17.20	16.76	17.16	1,926,189	+0.11(+0.66%)
Jul 10, 2002	17.43	17.56	17.02	17.05	1,580,282	-0.32(-1.83%)
Jul 09, 2002	17.30	17.37	17.30	17.37	2,565,521	+0.07(+0.42%)
Jul 08, 2002	17.53	17.53	17.29	17.29	1,106,198	-0.24(-1.37%)
Jul 05, 2002	17.02	17.68	16.98	17.53	1,020,355	+0.67(+3.98%)
Jul 04, 2002	17.00	17.12	16.47	16.86	1,469,077	+0.00(+0.00%)
Jul 03, 2002	17.00	17.12	16.47	16.86	1,469,077	-0.12(-0.72%)
Jul 02, 2002	17.17	17.21	16.93	16.99	1,590,623	-0.20(-1.16%)
Jul 01, 2002	17.91	17.94	17.19	17.19	1,162,776	-0.75(-4.20%)
Jun 28, 2002	17.43	17.99	17.43	17.94	1,206,282	+0.38(+2.19%)
Jun 27, 2002	17.26	17.56	17.07	17.56	990,505	+0.43(+2.48%)
Jun 26, 2002	17.24	17.24	16.97	17.13	2,723,744	-0.10(-0.59%)
Jun 25, 2002	17.50	17.79	17.18	17.23	1,135,852	-0.01(-0.03%)
Jun 21, 2002	17.32	17.53	17.13	17.24	1,677,636	-0.11(-0.65%)
Jun 20, 2002	17.45	17.68	17.28	17.35	1,100,345	-0.15(-0.88%)
Jun 19, 2002	17.58	17.89	17.44	17.50	944,462	-0.07(-0.41%)
Jun 18, 2002	17.66	17.94	17.43	17.58	893,737	-0.08(-0.46%)
Jun 17, 2002	17.20	17.73	17.20	17.66	815,894	+0.52(+3.05%)
Jun 14, 2002	17.45	17.45	16.80	17.14	1,568,772	-0.55(-3.10%)
Jun 12, 2002	17.68	17.77	17.39	17.68	1,290,954	+0.01(+0.03%)
Jun 11, 2002	17.91	18.35	17.60	17.68	1,120,049	-0.12(-0.66%)
Jun 10, 2002	17.83	18.01	17.71	17.80	654,354	-0.04(-0.20%)
Jun 07, 2002	17.45	17.94	17.23	17.83	1,196,918	+0.26(+1.46%)
Jun 06, 2002	18.07	18.10	17.58	17.58	814,138	-0.48(-2.67%)
Jun 05, 2002	17.67	18.22	17.65	18.06	1,128,244	-0.18(-1.01%)
May 31, 2002	18.04	18.50	18.04	18.24	1,272,420	-0.54(-2.89%)
May 28, 2002	18.81	18.89	18.50	18.79	78,038	-0.06(-0.33%)
May 27, 2002	18.65	18.93	18.50	18.85	970,020	+0.00(+0.00%)
May 24, 2002	18.65	18.93	18.50	18.85	970,020	-0.12(-0.62%)
May 23, 2002	19.14	19.25	18.61	18.96	409,702	-0.30(-1.57%)
May 22, 2002	19.32	19.32	18.95	19.27	859,790	-0.05(-0.27%)
May 21, 2002	19.61	20.24	19.15	19.32	763,218	-0.29(-1.46%)
May 20, 2002	19.87	19.87	19.37	19.61	566,755	-0.26(-1.29%)
May 17, 2002	19.71	19.92	19.71	19.86	731,612	+0.09(+0.47%)
May 16, 2002	19.99	20.04	19.68	19.77	698,250	-0.12(-0.62%)
May 15, 2002	19.51	20.09	19.48	19.89	1,461,469	+0.38(+1.94%)
May 14, 2002	19.07	19.63	19.06	19.51	1,294,076	+0.57(+3.03%)
May 13, 2002	18.81	18.96	18.57	18.94	755,024	+0.31(+1.68%)
May 10, 2002	19.18	19.18	18.57	18.63	986,213	-0.43(-2.23%)
May 09, 2002	19.38	19.43	19.01	19.05	687,130	-0.42(-2.16%)
May 08, 2002	18.71	19.55	18.70	19.47	1,568,967	+1.13(+6.15%)
May 07, 2002	18.38	18.57	18.30	18.34	1,997,789	-0.11(-0.58%)
May 06, 2002	19.02	19.02	18.42	18.45	874,618	-0.63(-3.28%)
May 03, 2002	19.43	19.61	18.83	19.08	1,537,947	-0.31(-1.61%)
May 02, 2002	19.18	19.53	19.18	19.39	942,121	+0.21(+1.10%)

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.