Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	14.19	14.19	13.30	13.64	2,471,450	-0.65(-4.52%)
Jul 30, 2002	13.93	14.46	13.63	14.28	2,600,550	+0.12(+0.88%)
Jul 29, 2002	12.78	14.19	12.78	14.16	3,034,767	+1.72(+13.84%)
Jul 26, 2002	12.52	12.82	12.36	12.44	4,012,982	-0.10(-0.83%)
Jul 25, 2002	12.46	13.02	12.26	12.54	4,205,099	-0.43(-3.32%)
Jul 24, 2002	11.84	13.09	11.75	12.97	4,481,391	+0.78(+6.36%)
Jul 23, 2002	12.99	13.04	12.07	12.20	4,371,917	-0.77(-5.94%)
Jul 22, 2002	13.33	13.44	12.33	12.97	3,702,805	-0.39(-2.93%)
Jul 19, 2002	13.53	13.64	13.19	13.36	3,238,230	-1.04(-7.25%)
Jul 17, 2002	14.71	14.97	14.06	14.40	3,539,667	-0.89(-5.84%)
Jul 12, 2002	15.33	15.82	15.13	15.29	3,110,050	+0.06(+0.39%)
Jul 11, 2002	14.84	15.39	14.39	15.24	3,024,341	+0.23(+1.52%)
Jul 10, 2002	15.65	15.78	14.80	15.01	3,238,996	-0.74(-4.72%)
Jul 09, 2002	16.08	16.31	15.65	15.75	3,711,851	-0.33(-2.07%)
Jul 08, 2002	16.24	16.24	16.08	16.08	3,447,825	-0.01(-0.04%)
Jul 05, 2002	15.35	16.09	15.24	16.09	1,966,090	+0.90(+5.93%)
Jul 04, 2002	14.94	15.29	14.56	15.19	4,416,075	+0.00(+0.00%)
Jul 03, 2002	14.94	15.29	14.56	15.19	4,416,075	+0.25(+1.66%)
Jul 02, 2002	15.04	15.23	14.09	14.94	5,066,020	-0.10(-0.65%)
Jul 01, 2002	16.16	16.36	15.00	15.04	3,021,121	-1.11(-6.87%)
Jun 28, 2002	15.17	16.54	15.13	16.15	4,864,398	+0.82(+5.32%)
Jun 27, 2002	16.32	16.44	14.22	15.33	14,175,842	-1.15(-6.96%)
Jun 26, 2002	16.44	16.58	16.22	16.48	4,402,735	-0.18(-1.10%)
Jun 25, 2002	16.70	16.83	16.44	16.66	5,893,210	+0.29(+1.79%)
Jun 21, 2002	16.14	16.79	16.14	16.37	4,748,944	+0.02(+0.12%)
Jun 20, 2002	17.15	17.29	16.31	16.35	5,729,766	-0.79(-4.60%)
Jun 19, 2002	17.52	17.76	17.09	17.14	3,945,979	-0.47(-2.67%)
Jun 18, 2002	17.27	17.79	17.26	17.61	4,114,330	+0.18(+1.01%)
Jun 17, 2002	17.84	18.04	17.26	17.43	4,458,852	-0.18(-1.00%)
Jun 14, 2002	17.62	17.75	17.09	17.61	4,988,745	-0.76(-4.15%)
Jun 12, 2002	19.24	19.34	16.84	18.37	5,197,727	-1.21(-6.16%)
Jun 11, 2002	19.87	20.15	19.53	19.58	1,898,320	-0.29(-1.48%)
Jun 10, 2002	20.06	20.48	19.76	19.87	2,957,031	-0.02(-0.10%)
Jun 07, 2002	20.25	20.32	19.66	19.89	4,562,500	-0.48(-2.37%)
Jun 06, 2002	21.53	21.53	20.22	20.38	4,217,365	-1.15(-5.36%)
Jun 05, 2002	21.06	21.56	21.03	21.53	2,989,843	+0.01(+0.03%)
May 31, 2002	21.00	21.58	20.99	21.52	1,922,545	-0.26(-1.20%)
May 28, 2002	22.14	22.16	21.65	21.78	1,656,066	-0.29(-1.30%)
May 27, 2002	22.01	22.21	21.85	22.07	1,286,705	+0.00(+0.00%)
May 24, 2002	22.01	22.21	21.85	22.07	1,277,506	+0.10(+0.45%)
May 23, 2002	21.67	21.98	21.67	21.97	1,396,946	+0.31(+1.41%)
May 22, 2002	21.52	21.71	21.43	21.67	1,584,616	+0.12(+0.58%)
May 21, 2002	21.61	21.79	21.26	21.54	2,222,603	+0.09(+0.43%)
May 20, 2002	21.95	21.95	21.39	21.45	1,700,837	-0.40(-1.82%)
May 17, 2002	22.04	22.14	21.73	21.85	3,568,032	-0.20(-0.89%)
May 16, 2002	22.01	22.19	21.77	22.04	1,898,473	+0.07(+0.33%)
May 15, 2002	21.46	22.18	21.46	21.97	2,018,220	+0.44(+2.03%)
May 14, 2002	21.26	21.59	21.05	21.54	2,256,948	+0.66(+3.16%)
May 13, 2002	20.64	20.90	20.59	20.88	2,484,483	+0.24(+1.17%)
May 10, 2002	21.37	21.37	20.58	20.64	1,515,007	-0.73(-3.42%)
May 09, 2002	21.34	21.59	21.04	21.37	2,738,543	+0.03(+0.12%)
May 08, 2002	20.23	21.36	20.23	21.34	4,327,913	+1.29(+6.44%)
May 07, 2002	19.73	20.19	19.63	20.05	3,285,300	+0.40(+2.06%)
May 06, 2002	19.98	20.14	19.63	19.64	1,972,529	-0.33(-1.63%)
May 03, 2002	20.34	20.34	19.74	19.97	2,456,731	-0.37(-1.80%)
May 02, 2002	20.54	20.75	20.31	20.34	1,744,995	-0.12(-0.61%)

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.