Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	17.11	17.49	16.88	17.28	5,548,647	+0.75(+4.53%)
Jul 30, 2002	16.63	16.78	16.25	16.53	4,142,449	-0.27(-1.62%)
Jul 29, 2002	16.02	16.88	15.92	16.80	3,720,861	+1.07(+6.83%)
Jul 26, 2002	15.82	16.41	15.45	15.72	3,566,912	-0.16(-1.00%)
Jul 25, 2002	15.19	16.31	15.19	15.88	5,841,617	+0.76(+5.04%)
Jul 24, 2002	14.19	15.22	14.09	15.12	5,591,922	+0.66(+4.54%)
Jul 23, 2002	14.66	15.07	14.44	14.46	4,140,187	-0.19(-1.27%)
Jul 22, 2002	14.76	15.29	14.33	14.65	4,460,902	-0.25(-1.69%)
Jul 19, 2002	15.25	15.59	14.75	14.90	4,353,243	-1.31(-8.10%)
Jul 17, 2002	16.31	16.59	15.92	16.22	3,831,987	-0.07(-0.41%)
Jul 12, 2002	16.37	16.61	16.00	16.28	2,296,719	-0.19(-1.13%)
Jul 11, 2002	16.38	16.73	16.18	16.47	3,491,671	+0.01(+0.08%)
Jul 10, 2002	16.81	16.89	16.45	16.45	2,971,622	-0.30(-1.82%)
Jul 09, 2002	17.06	17.30	16.65	16.76	2,055,467	-0.42(-2.43%)
Jul 08, 2002	17.48	17.48	17.18	17.18	2,156,190	-0.30(-1.74%)
Jul 05, 2002	16.88	17.51	16.78	17.48	1,193,594	+0.37(+2.17%)
Jul 04, 2002	17.23	17.50	16.92	17.11	2,255,254	+0.00(+0.00%)
Jul 03, 2002	17.23	17.50	16.92	17.11	2,255,254	-0.15(-0.85%)
Jul 02, 2002	17.54	17.84	17.20	17.26	2,608,538	-0.47(-2.66%)
Jul 01, 2002	17.93	18.17	17.49	17.73	3,013,841	-0.32(-1.80%)
Jun 28, 2002	17.65	18.50	17.61	18.05	4,789,457	+0.50(+2.87%)
Jun 27, 2002	17.71	17.71	17.18	17.55	1,703,842	-0.03(-0.19%)
Jun 26, 2002	17.18	17.77	17.08	17.58	2,743,187	+0.07(+0.38%)
Jun 25, 2002	17.94	18.11	17.38	17.52	2,082,005	-0.52(-2.90%)
Jun 21, 2002	17.91	18.54	17.91	18.04	3,775,444	-0.30(-1.63%)
Jun 20, 2002	18.19	18.65	18.19	18.34	2,678,501	+0.05(+0.25%)
Jun 19, 2002	17.95	18.48	17.92	18.29	3,320,533	+0.24(+1.32%)
Jun 18, 2002	17.81	18.14	17.81	18.05	2,104,321	+0.09(+0.48%)
Jun 17, 2002	17.48	18.04	17.46	17.97	2,064,665	+0.54(+3.08%)
Jun 14, 2002	17.41	17.63	17.10	17.43	2,195,695	-0.26(-1.46%)
Jun 12, 2002	18.15	18.30	17.62	17.69	3,559,222	-0.48(-2.66%)
Jun 11, 2002	18.24	18.47	18.09	18.17	2,655,582	-0.07(-0.36%)
Jun 10, 2002	18.20	18.40	17.93	18.24	2,724,490	+0.18(+0.99%)
Jun 07, 2002	17.77	18.19	17.77	18.06	2,088,790	+0.06(+0.33%)
Jun 06, 2002	18.54	18.56	17.91	18.00	1,932,881	-0.47(-2.55%)
Jun 05, 2002	18.19	18.54	18.00	18.47	2,172,776	+0.00(+0.00%)
May 31, 2002	18.26	18.61	18.24	18.47	1,962,736	+0.31(+1.72%)
May 28, 2002	18.46	18.60	18.12	18.16	1,481,891	-0.20(-1.08%)
May 27, 2002	18.50	18.63	18.34	18.36	1,773,052	+0.00(+0.00%)
May 24, 2002	18.50	18.63	18.34	18.36	1,773,052	-0.18(-0.97%)
May 23, 2002	18.30	18.57	18.20	18.54	1,778,178	+0.07(+0.39%)
May 22, 2002	18.44	18.60	18.26	18.46	1,557,583	+0.19(+1.02%)
May 21, 2002	18.40	18.56	18.24	18.28	2,326,725	+0.05(+0.25%)
May 20, 2002	18.36	18.47	18.16	18.23	1,874,378	-0.27(-1.47%)
May 17, 2002	18.50	18.63	18.24	18.50	2,306,219	+0.01(+0.07%)
May 16, 2002	18.65	18.67	18.37	18.49	2,272,142	+0.01(+0.04%)
May 15, 2002	18.62	18.80	18.40	18.48	3,025,602	-0.03(-0.14%)
May 14, 2002	18.80	18.80	18.30	18.51	3,936,027	-0.29(-1.52%)
May 13, 2002	18.84	18.84	18.64	18.80	2,369,698	+0.01(+0.04%)
May 10, 2002	18.76	19.01	18.74	18.79	4,156,170	-0.01(-0.04%)
May 09, 2002	18.65	18.81	18.57	18.80	3,820,830	+0.13(+0.71%)
May 08, 2002	18.41	18.74	18.40	18.66	3,539,017	+0.27(+1.44%)
May 07, 2002	18.80	18.93	18.33	18.40	3,823,694	-0.47(-2.50%)
May 06, 2002	19.05	19.23	18.84	18.87	2,360,651	-0.20(-1.04%)
May 03, 2002	19.27	19.30	18.64	19.07	2,973,130	-0.11(-0.55%)
May 02, 2002	19.39	19.53	19.04	19.17	3,059,830	-0.21(-1.09%)

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.