Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	18.40	18.68	17.79	18.68	885,103	+0.73(+4.08%)
Jul 30, 2002	17.75	18.25	17.06	17.95	538,967	+0.08(+0.47%)
Jul 29, 2002	16.90	18.13	16.90	17.86	448,901	+0.97(+5.76%)
Jul 26, 2002	16.59	17.02	16.41	16.89	642,898	+0.62(+3.79%)
Jul 25, 2002	16.36	16.78	16.12	16.27	500,219	-0.28(-1.68%)
Jul 24, 2002	15.05	16.77	15.05	16.55	961,043	+0.69(+4.38%)
Jul 23, 2002	16.13	16.24	15.75	15.86	922,295	-0.23(-1.44%)
Jul 22, 2002	16.98	17.05	15.97	16.09	1,046,443	-0.70(-4.18%)
Jul 19, 2002	17.11	17.29	16.51	16.79	1,093,744	-0.15(-0.87%)
Jul 17, 2002	17.04	17.24	16.48	16.94	1,606,922	-0.11(-0.63%)
Jul 12, 2002	17.42	17.73	16.83	17.05	571,494	-0.52(-2.99%)
Jul 11, 2002	17.68	17.75	17.22	17.57	945,103	-0.30(-1.68%)
Jul 10, 2002	18.13	18.13	17.75	17.87	898,321	-0.16(-0.90%)
Jul 09, 2002	18.33	18.33	18.03	18.03	689,940	-0.29(-1.60%)
Jul 08, 2002	19.06	19.09	18.25	18.33	490,759	-0.73(-3.85%)
Jul 05, 2002	18.48	19.09	18.43	19.06	310,110	+0.64(+3.48%)
Jul 04, 2002	18.44	18.98	18.16	18.42	668,298	+0.00(+0.00%)
Jul 03, 2002	18.44	18.98	18.16	18.42	662,078	-0.32(-1.73%)
Jul 02, 2002	19.33	19.56	18.54	18.74	693,179	-0.78(-3.99%)
Jul 01, 2002	19.95	19.95	19.37	19.52	565,533	-0.58(-2.88%)
Jun 28, 2002	19.10	20.10	19.09	20.10	916,464	+0.81(+4.20%)
Jun 27, 2002	19.48	19.52	19.10	19.29	575,122	-0.17(-0.87%)
Jun 26, 2002	19.02	19.48	18.93	19.46	618,146	+0.00(+0.00%)
Jun 25, 2002	19.29	19.63	19.21	19.46	1,022,210	+0.29(+1.49%)
Jun 21, 2002	18.98	19.48	18.87	19.18	1,109,035	+0.19(+0.98%)
Jun 20, 2002	18.94	19.21	18.74	18.99	827,565	+0.01(+0.04%)
Jun 19, 2002	18.44	19.10	18.43	18.98	918,537	+0.32(+1.70%)
Jun 18, 2002	18.40	18.85	18.40	18.67	525,878	-0.12(-0.66%)
Jun 17, 2002	17.98	18.91	17.83	18.79	1,115,904	+0.78(+4.33%)
Jun 14, 2002	17.71	18.08	17.36	18.01	391,493	+0.34(+1.92%)
Jun 12, 2002	17.52	17.90	17.36	17.67	482,336	+0.32(+1.82%)
Jun 11, 2002	17.25	18.21	17.19	17.35	529,377	-0.16(-0.92%)
Jun 10, 2002	17.83	18.52	17.48	17.52	454,214	-0.31(-1.73%)
Jun 07, 2002	17.69	17.98	17.40	17.83	323,198	+0.14(+0.79%)
Jun 06, 2002	17.60	18.06	17.25	17.69	544,150	+0.11(+0.61%)
Jun 05, 2002	17.86	17.86	17.51	17.58	609,075	-1.04(-5.59%)
May 31, 2002	18.21	18.70	18.21	18.62	671,927	-0.02(-0.12%)
May 28, 2002	18.98	19.02	18.37	18.64	351,319	-0.34(-1.79%)
May 27, 2002	19.10	19.11	18.83	18.98	246,740	+0.00(+0.00%)
May 24, 2002	19.10	19.11	18.83	18.98	239,483	-0.15(-0.81%)
May 23, 2002	18.60	19.28	18.37	19.14	617,498	+0.57(+3.08%)
May 22, 2002	18.75	18.91	18.40	18.57	452,271	-0.25(-1.31%)
May 21, 2002	18.87	19.04	18.13	18.81	494,128	-0.08(-0.45%)
May 20, 2002	18.79	19.06	18.67	18.90	541,429	+0.06(+0.33%)
May 17, 2002	18.97	18.97	18.10	18.84	1,412,537	-0.13(-0.69%)
May 16, 2002	18.75	19.28	18.62	18.97	551,666	+0.18(+0.94%)
May 15, 2002	18.91	19.19	18.67	18.79	713,395	-0.31(-1.62%)
May 14, 2002	19.29	19.48	18.96	19.10	463,286	+0.12(+0.61%)
May 13, 2002	18.56	19.00	18.18	18.98	271,880	+0.39(+2.12%)
May 10, 2002	18.55	18.81	18.50	18.59	429,722	+0.08(+0.42%)
May 09, 2002	19.21	19.25	18.49	18.51	330,196	-0.73(-3.81%)
May 08, 2002	18.67	19.29	18.67	19.25	738,406	+0.76(+4.13%)
May 07, 2002	18.54	18.71	18.20	18.48	541,558	-0.23(-1.24%)
May 06, 2002	19.03	19.03	18.29	18.71	585,360	-0.47(-2.45%)
May 03, 2002	18.84	19.41	18.84	19.18	1,100,612	+0.29(+1.55%)
May 02, 2002	18.77	18.94	18.45	18.89	954,434	+0.11(+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.