Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	17.76	17.83	17.17	17.76	343,279	-0.02(-0.12%)
Jul 30, 2002	18.36	18.49	17.78	17.78	668,741	-0.51(-2.79%)
Jul 29, 2002	17.35	18.33	17.35	18.29	463,413	+0.91(+5.21%)
Jul 26, 2002	17.71	17.85	16.96	17.38	439,192	-0.33(-1.87%)
Jul 25, 2002	17.17	17.74	16.39	17.71	839,963	-0.10(-0.56%)
Jul 24, 2002	16.41	17.82	16.18	17.82	465,640	+1.37(+8.34%)
Jul 23, 2002	16.68	16.92	16.01	16.44	380,865	-0.30(-1.80%)
Jul 22, 2002	17.46	17.73	16.67	16.75	438,495	-0.75(-4.27%)
Jul 19, 2002	18.00	18.09	17.39	17.49	386,294	-1.00(-5.40%)
Jul 17, 2002	18.28	18.79	18.12	18.49	274,233	+0.04(+0.19%)
Jul 12, 2002	18.96	19.25	18.38	18.45	530,092	-0.55(-2.87%)
Jul 11, 2002	18.81	19.08	18.22	19.00	726,789	+0.16(+0.84%)
Jul 10, 2002	19.58	19.58	18.66	18.84	460,351	-0.75(-3.81%)
Jul 09, 2002	19.88	19.88	19.59	19.59	411,768	-0.33(-1.66%)
Jul 08, 2002	19.92	19.92	19.92	19.92	239,293	-0.01(-0.07%)
Jul 05, 2002	19.62	20.11	19.62	19.93	179,713	+0.39(+1.98%)
Jul 04, 2002	19.69	19.69	19.04	19.55	375,157	+0.00(+0.00%)
Jul 03, 2002	19.69	19.69	19.04	19.55	371,538	-0.14(-0.73%)
Jul 02, 2002	20.29	20.29	19.40	19.69	412,186	-0.68(-3.32%)
Jul 01, 2002	20.55	20.65	20.28	20.37	487,635	-0.22(-1.05%)
Jun 28, 2002	19.82	20.99	19.82	20.58	728,599	+0.69(+3.47%)
Jun 27, 2002	19.68	19.97	19.54	19.89	261,427	+0.24(+1.21%)
Jun 26, 2002	19.47	19.75	19.18	19.65	383,509	-0.15(-0.76%)
Jun 25, 2002	19.58	20.01	19.58	19.81	325,879	-0.02(-0.11%)
Jun 21, 2002	19.83	20.29	19.70	19.83	447,544	-0.31(-1.53%)
Jun 20, 2002	20.27	20.62	20.08	20.14	352,884	-0.14(-0.67%)
Jun 19, 2002	20.29	20.61	19.74	20.27	1,066,171	-1.01(-4.76%)
Jun 18, 2002	21.26	21.52	20.83	21.29	352,606	+0.04(+0.17%)
Jun 17, 2002	21.12	21.40	21.03	21.25	370,842	+0.20(+0.96%)
Jun 14, 2002	20.70	21.30	20.04	21.05	643,962	-0.24(-1.11%)
Jun 12, 2002	21.08	21.30	21.06	21.29	629,763	+0.20(+0.95%)
Jun 11, 2002	21.44	21.73	21.05	21.08	1,041,949	-0.18(-0.84%)
Jun 10, 2002	21.01	21.41	21.01	21.26	1,089,418	+0.40(+1.89%)
Jun 07, 2002	19.43	21.04	19.25	20.87	2,433,304	+3.74(+21.85%)
Jun 06, 2002	17.17	17.25	16.87	17.13	582,573	-0.08(-0.46%)
Jun 05, 2002	16.74	17.29	16.72	17.20	387,686	-0.49(-2.76%)
May 31, 2002	17.76	17.78	17.54	17.69	419,703	-0.75(-4.09%)
May 28, 2002	18.52	18.61	18.30	18.45	191,546	-0.06(-0.35%)
May 27, 2002	18.68	18.83	18.39	18.51	357,478	+0.00(+0.00%)
May 24, 2002	18.68	18.83	18.39	18.51	352,467	-0.02(-0.12%)
May 23, 2002	18.50	18.61	18.15	18.53	443,507	+0.01(+0.04%)
May 22, 2002	18.75	18.79	18.23	18.53	402,720	-0.15(-0.81%)
May 21, 2002	18.89	19.11	18.55	18.68	548,050	-0.03(-0.15%)
May 20, 2002	19.43	19.47	18.50	18.71	888,267	-0.70(-3.63%)
May 17, 2002	19.55	19.60	18.74	19.41	1,490,886	-0.14(-0.73%)
May 16, 2002	19.22	20.06	19.04	19.55	1,358,223	-0.49(-2.44%)
May 15, 2002	20.11	20.69	19.97	20.04	1,064,918	-0.11(-0.53%)
May 14, 2002	19.50	20.29	19.47	20.15	1,010,489	+0.57(+2.94%)
May 13, 2002	19.18	19.65	19.11	19.58	702,428	+0.17(+0.89%)
May 10, 2002	18.96	19.45	18.96	19.40	619,462	+0.44(+2.31%)
May 09, 2002	18.71	19.14	18.71	18.96	560,996	+0.28(+1.50%)
May 08, 2002	18.86	18.89	18.50	18.68	602,897	+0.19(+1.05%)
May 07, 2002	18.32	18.61	18.17	18.49	970,259	+0.57(+3.17%)
May 06, 2002	19.59	19.72	17.51	17.92	7,155,140	-1.65(-8.44%)
May 03, 2002	20.25	20.26	19.32	19.58	1,126,586	-0.75(-3.71%)
May 02, 2002	21.13	21.34	20.21	20.33	814,349	-0.98(-4.59%)

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.