Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	17.39	17.52	16.79	17.52	7,808,072	+0.29(+1.66%)
Jul 30, 2002	17.14	17.53	16.45	17.23	8,959,069	+0.09(+0.52%)
Jul 29, 2002	16.30	17.24	16.12	17.14	10,287,811	+1.33(+8.44%)
Jul 26, 2002	16.10	16.63	15.74	15.81	7,672,738	-0.52(-3.21%)
Jul 25, 2002	16.23	16.79	15.31	16.33	10,274,248	+0.11(+0.67%)
Jul 24, 2002	14.97	16.41	14.72	16.22	13,175,577	+0.78(+5.05%)
Jul 23, 2002	15.76	16.10	15.14	15.44	14,062,587	-0.27(-1.70%)
Jul 22, 2002	16.35	16.55	15.47	15.71	13,532,284	-0.73(-4.45%)
Jul 19, 2002	16.81	16.99	16.17	16.44	10,919,134	-1.01(-5.78%)
Jul 18, 2002	17.78	17.93	17.34	17.45	5,584,222	-0.47(-2.65%)
Jul 17, 2002	17.83	18.04	17.49	17.92	7,659,680	+0.48(+2.78%)
Jul 16, 2002	17.04	17.91	16.99	17.44	9,274,679	-0.33(-1.84%)
Jul 15, 2002	17.83	18.04	17.07	17.76	9,393,210	-0.46(-2.55%)
Jul 12, 2002	18.08	18.70	17.78	18.23	6,079,097	-0.25(-1.34%)
Jul 11, 2002	17.78	18.47	17.59	18.47	7,992,296	+0.41(+2.24%)
Jul 10, 2002	18.62	18.87	17.91	18.07	6,404,020	-0.46(-2.51%)
Jul 09, 2002	18.77	19.14	18.46	18.53	6,647,560	-0.24(-1.26%)
Jul 08, 2002	19.36	19.55	18.62	18.77	6,640,474	-0.78(-3.99%)
Jul 05, 2002	18.87	19.76	18.82	19.55	3,878,021	+0.83(+4.43%)
Jul 04, 2002	18.28	18.78	18.15	18.72	6,252,490	+0.00(+0.00%)
Jul 03, 2002	18.28	18.78	18.15	18.72	6,252,490	+0.44(+2.43%)
Jul 02, 2002	17.95	18.47	17.39	18.28	11,409,656	+0.14(+0.76%)
Jul 01, 2002	18.67	18.86	18.02	18.14	7,876,498	-0.53(-2.86%)
Jun 28, 2002	18.57	18.75	18.27	18.67	14,409,171	-0.15(-0.79%)
Jun 27, 2002	19.17	19.17	18.23	18.82	12,762,996	+0.03(+0.16%)
Jun 26, 2002	18.42	18.96	18.38	18.79	9,981,209	-0.21(-1.09%)
Jun 25, 2002	19.41	19.41	18.95	19.00	8,683,542	+0.23(+1.21%)
Jun 24, 2002	19.02	19.26	18.57	18.77	14,221,708	-0.25(-1.30%)
Jun 21, 2002	19.07	19.30	18.92	19.02	13,312,227	-0.31(-1.58%)
Jun 20, 2002	20.50	20.51	19.25	19.32	11,758,569	-1.28(-6.23%)
Jun 19, 2002	20.99	21.19	20.50	20.61	8,532,316	-1.08(-4.97%)
Jun 18, 2002	21.49	21.92	21.26	21.68	5,538,975	+0.41(+1.95%)
Jun 17, 2002	20.75	21.52	20.60	21.27	5,363,355	+0.49(+2.38%)
Jun 14, 2002	20.25	20.94	19.46	20.78	6,859,317	-0.01(-0.05%)
Jun 13, 2002	20.75	20.92	20.54	20.79	6,969,952	-0.11(-0.52%)
Jun 12, 2002	21.28	21.39	19.76	20.89	11,363,094	-0.42(-1.99%)
Jun 11, 2002	21.73	22.10	21.21	21.32	6,657,682	-0.40(-1.82%)
Jun 10, 2002	21.49	22.02	21.29	21.71	5,423,582	+0.33(+1.52%)
Jun 07, 2002	20.99	21.56	20.85	21.39	7,691,464	-0.05(-0.23%)
Jun 06, 2002	22.13	22.13	21.28	21.44	5,623,597	-0.41(-1.90%)
Jun 05, 2002	21.97	22.40	21.76	21.85	6,847,777	-0.12(-0.54%)
Jun 04, 2002	21.98	22.18	21.72	21.97	9,546,562	-0.26(-1.16%)
Jun 03, 2002	22.72	23.08	22.03	22.23	7,050,323	-0.41(-1.79%)
May 31, 2002	22.72	23.14	22.52	22.63	5,908,942	-0.32(-1.38%)
May 30, 2002	22.48	23.02	22.33	22.95	5,035,699	+0.18(+0.78%)
May 29, 2002	23.27	23.36	22.57	22.77	6,380,637	-0.48(-2.08%)
May 28, 2002	23.51	23.61	23.18	23.26	4,673,627	-0.02(-0.08%)
May 27, 2002	23.66	23.69	23.08	23.28	3,354,197	+0.00(+0.00%)
May 24, 2002	23.66	23.69	23.08	23.28	3,354,197	-0.27(-1.13%)
May 23, 2002	23.41	23.54	23.02	23.54	6,802,936	+0.38(+1.62%)
May 22, 2002	23.46	23.51	22.79	23.17	6,108,350	-0.39(-1.64%)
May 21, 2002	24.18	24.23	23.26	23.55	5,962,894	-0.58(-2.41%)
May 20, 2002	24.30	24.35	23.87	24.14	3,579,517	-0.41(-1.69%)
May 17, 2002	24.01	24.57	24.01	24.55	4,379,881	+0.32(+1.30%)
May 16, 2002	24.35	24.42	24.00	24.23	4,477,965	+0.03(+0.12%)
May 15, 2002	23.81	24.68	23.80	24.20	6,474,976	+0.10(+0.41%)
May 14, 2002	23.71	24.19	23.51	24.11	6,089,522	+0.94(+4.05%)
May 13, 2002	23.17	23.32	22.98	23.17	3,531,437	+0.30(+1.30%)
May 10, 2002	23.27	23.27	22.77	22.87	5,025,880	-0.40(-1.70%)
May 09, 2002	23.32	23.51	22.98	23.27	4,729,198	-0.28(-1.17%)
May 08, 2002	22.72	23.61	22.67	23.54	6,020,084	+0.93(+4.11%)
May 07, 2002	22.62	23.05	22.50	22.61	5,315,376	+0.00(+0.00%)
May 06, 2002	23.09	23.30	22.61	22.61	4,010,724	-0.70(-3.01%)
May 03, 2002	23.51	23.67	22.82	23.32	4,668,870	-0.42(-1.79%)
May 02, 2002	24.15	24.40	23.49	23.74	5,755,793	-0.14(-0.58%)

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.