Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	16.56	16.81	16.37	16.74	4,174,470	+0.28(+1.72%)
Jul 30, 2002	16.66	16.81	16.08	16.46	2,154,523	-0.20(-1.20%)
Jul 29, 2002	16.29	16.69	16.15	16.66	11,737,490	+0.68(+4.24%)
Jul 26, 2002	16.22	16.26	15.75	15.98	4,014,019	-0.01(-0.09%)
Jul 25, 2002	15.87	16.33	15.22	15.99	5,240,818	+0.15(+0.92%)
Jul 24, 2002	14.83	15.85	14.53	15.85	4,085,138	+0.74(+4.90%)
Jul 23, 2002	14.56	15.36	14.39	15.11	4,568,370	+0.57(+3.95%)
Jul 22, 2002	14.74	14.96	14.01	14.53	5,030,786	-0.06(-0.43%)
Jul 19, 2002	15.33	15.38	14.49	14.60	4,257,731	-0.78(-5.08%)
Jul 17, 2002	15.81	16.02	14.94	15.38	6,808,467	-1.52(-9.01%)
Jul 12, 2002	17.55	17.55	16.78	16.90	7,183,141	-0.82(-4.64%)
Jul 11, 2002	18.33	18.40	17.34	17.72	5,611,012	-0.53(-2.92%)
Jul 10, 2002	18.37	18.48	18.01	18.26	3,502,311	-0.17(-0.90%)
Jul 09, 2002	18.66	18.64	18.24	18.42	2,189,360	-0.24(-1.30%)
Jul 08, 2002	18.48	18.66	18.48	18.66	2,641,513	+0.19(+1.01%)
Jul 05, 2002	18.26	18.60	18.13	18.48	1,177,218	+0.39(+2.18%)
Jul 04, 2002	18.24	18.24	17.64	18.08	3,073,285	+0.00(+0.00%)
Jul 03, 2002	18.24	18.24	17.64	18.08	3,073,285	-0.16(-0.87%)
Jul 02, 2002	18.61	18.64	18.02	18.24	2,554,783	-0.32(-1.71%)
Jul 01, 2002	18.62	18.71	18.42	18.56	2,649,897	-0.19(-1.03%)
Jun 28, 2002	18.60	18.75	18.54	18.75	3,960,102	+0.16(+0.86%)
Jun 27, 2002	18.63	18.66	18.37	18.60	3,023,271	+0.06(+0.30%)
Jun 26, 2002	18.13	18.61	18.02	18.54	3,410,087	+0.13(+0.71%)
Jun 25, 2002	18.71	18.78	18.23	18.41	2,931,048	-0.17(-0.89%)
Jun 21, 2002	18.47	18.71	18.47	18.57	6,518,354	-0.24(-1.29%)
Jun 20, 2002	18.34	18.88	18.16	18.82	6,620,407	+0.47(+2.56%)
Jun 19, 2002	18.24	18.69	18.19	18.35	4,552,903	+0.03(+0.15%)
Jun 18, 2002	18.68	18.73	18.26	18.32	3,889,272	-0.06(-0.34%)
Jun 17, 2002	18.08	18.54	18.05	18.38	2,683,433	+0.41(+2.27%)
Jun 14, 2002	17.92	18.16	17.56	17.97	2,729,111	-0.07(-0.38%)
Jun 12, 2002	18.20	18.20	17.89	18.04	1,934,373	-0.16(-0.87%)
Jun 11, 2002	18.40	18.57	18.04	18.20	2,039,027	-0.03(-0.19%)
Jun 10, 2002	18.29	18.39	18.04	18.24	1,571,840	+0.03(+0.19%)
Jun 07, 2002	17.71	18.39	17.64	18.20	3,804,565	+0.49(+2.77%)
Jun 06, 2002	18.13	18.16	17.64	17.71	2,403,872	-0.34(-1.88%)
Jun 05, 2002	17.88	18.12	17.74	18.05	3,596,124	-0.39(-2.14%)
May 31, 2002	18.33	18.62	18.33	18.44	2,483,664	-0.22(-1.19%)
May 28, 2002	18.82	18.82	18.42	18.66	2,477,448	+0.02(+0.11%)
May 27, 2002	18.82	18.82	18.64	18.64	2,227,521	+0.00(+0.00%)
May 24, 2002	18.82	18.82	18.64	18.64	2,227,521	-0.12(-0.63%)
May 23, 2002	18.50	18.82	18.42	18.76	3,578,200	+0.22(+1.19%)
May 22, 2002	18.37	18.60	18.36	18.54	2,681,265	+0.13(+0.71%)
May 21, 2002	18.75	18.78	18.35	18.41	3,731,134	-0.26(-1.37%)
May 20, 2002	18.68	18.78	18.48	18.66	3,301,964	-0.01(-0.07%)
May 17, 2002	18.40	18.71	18.19	18.68	3,227,087	+0.37(+2.00%)
May 16, 2002	18.54	18.57	18.23	18.31	5,122,142	-0.28(-1.53%)
May 15, 2002	18.38	18.68	18.35	18.60	5,375,394	-0.10(-0.52%)
May 14, 2002	18.50	18.88	18.37	18.69	4,292,568	+0.12(+0.63%)
May 13, 2002	18.55	18.66	18.42	18.57	2,370,626	-0.04(-0.22%)
May 10, 2002	18.89	18.91	18.53	18.62	3,884,068	-0.16(-0.85%)
May 09, 2002	18.96	18.96	18.47	18.78	11,113,033	-1.15(-5.76%)
May 08, 2002	20.21	20.26	19.65	19.92	4,335,788	-0.12(-0.59%)
May 07, 2002	20.04	20.10	19.59	20.04	5,141,223	+0.19(+0.94%)
May 06, 2002	20.24	20.36	19.78	19.85	3,864,409	-0.26(-1.31%)
May 03, 2002	19.95	20.21	19.72	20.12	2,671,869	+0.13(+0.66%)
May 02, 2002	19.58	20.01	19.30	19.99	2,345,185	+0.41(+2.09%)

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.