Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	17.52	17.55	16.63	16.78	5,394,300	-0.69(-3.95%)
Jul 30, 2002	16.65	18.01	16.57	17.47	7,322,016	+0.66(+3.93%)
Jul 29, 2002	16.49	17.25	16.30	16.81	5,546,600	+1.11(+7.07%)
Jul 26, 2002	15.30	15.75	14.95	15.70	258,530,000	+0.65(+4.32%)
Jul 25, 2002	15.30	15.66	14.90	15.05	5,991,400	-0.71(-4.51%)
Jul 24, 2002	13.75	15.80	13.50	15.76	7,130,167	+1.54(+10.83%)
Jul 23, 2002	15.10	15.50	14.12	14.22	9,183,500	-0.71(-4.76%)
Jul 22, 2002	14.60	14.95	14.00	14.93	12,230,400	+1.07(+7.73%)
Jul 19, 2002	13.50	14.23	13.41	13.86	4,198,200	-0.26(-1.84%)
Jul 17, 2002	14.94	14.98	13.80	14.12	5,380,300	+0.79(+5.93%)
Jul 12, 2002	13.50	13.75	12.70	13.33	5,304,700	+0.15(+1.14%)
Jul 11, 2002	12.77	13.24	12.10	13.18	3,600,000	+0.14(+1.07%)
Jul 10, 2002	13.53	14.00	12.77	13.04	3,727,100	-0.37(-2.76%)
Jul 09, 2002	13.83	14.09	13.17	13.41	3,162,800	-0.42(-3.04%)
Jul 08, 2002	14.26	14.60	13.70	13.83	3,911,600	-0.43(-3.02%)
Jul 05, 2002	14.66	14.87	14.10	14.26	3,210,700	-0.11(-0.77%)
Jul 04, 2002	12.08	14.45	12.00	14.37	10,996,800	+0.00(+0.00%)
Jul 03, 2002	12.08	14.45	12.00	14.37	10,988,100	+1.79(+14.23%)
Jul 02, 2002	11.25	12.76	10.37	12.58	12,762,800	+0.47(+3.88%)
Jul 01, 2002	13.16	13.48	12.00	12.11	4,813,800	-1.45(-10.69%)
Jun 28, 2002	13.50	14.10	13.39	13.56	4,118,100	+0.00(+0.00%)
Jun 27, 2002	13.40	13.73	12.80	13.56	5,230,500	+0.56(+4.31%)
Jun 26, 2002	12.25	13.50	12.00	13.00	7,733,900	-0.01(-0.08%)
Jun 25, 2002	13.70	14.02	12.74	13.01	6,424,600	-1.29(-9.02%)
Jun 21, 2002	14.36	14.93	14.25	14.30	4,409,800	-0.29(-1.99%)
Jun 20, 2002	14.80	15.02	14.51	14.59	5,076,400	-0.39(-2.60%)
Jun 19, 2002	15.25	15.40	14.78	14.98	4,050,600	-0.43(-2.79%)
Jun 18, 2002	15.39	15.95	15.32	15.41	3,310,800	-0.13(-0.84%)
Jun 17, 2002	15.39	15.70	15.25	15.54	3,452,600	+0.35(+2.30%)
Jun 14, 2002	14.60	15.28	14.10	15.19	9,371,200	-0.27(-1.75%)
Jun 12, 2002	15.64	15.65	14.65	15.46	10,628,900	-0.45(-2.83%)
Jun 11, 2002	16.69	16.80	15.82	15.91	5,083,500	-0.89(-5.30%)
Jun 10, 2002	16.76	17.49	16.26	16.80	4,883,800	+0.05(+0.30%)
Jun 07, 2002	16.10	16.91	16.09	16.75	4,908,600	-0.16(-0.95%)
Jun 06, 2002	16.70	17.71	16.45	16.91	5,265,500	+0.00(+0.00%)
Jun 05, 2002	16.92	17.29	15.93	16.91	7,797,100	+0.65(+4.00%)
May 31, 2002	17.05	17.24	16.16	16.26	4,881,800	-1.45(-8.19%)
May 28, 2002	18.24	18.25	17.45	17.71	4,360,200	-0.29(-1.61%)
May 27, 2002	17.91	18.30	17.85	18.00	3,682,900	+0.00(+0.00%)
May 24, 2002	17.91	18.30	17.85	18.00	3,646,600	-0.01(-0.06%)
May 23, 2002	17.71	18.18	17.25	18.01	4,982,600	+0.69(+3.98%)
May 22, 2002	18.26	18.67	16.85	17.32	11,805,200	-1.43(-7.63%)
May 21, 2002	20.10	20.11	18.65	18.75	5,987,600	-1.05(-5.30%)
May 20, 2002	19.88	20.16	19.47	19.80	4,095,400	-0.41(-2.03%)
May 17, 2002	20.35	20.68	19.73	20.21	5,893,900	+0.48(+2.43%)
May 16, 2002	19.24	19.96	19.02	19.73	4,859,400	+0.65(+3.41%)
May 15, 2002	19.26	20.35	18.53	19.08	7,609,300	-0.73(-3.69%)
May 14, 2002	19.03	20.05	18.97	19.81	7,702,600	+1.59(+8.73%)
May 13, 2002	17.80	18.43	17.41	18.22	3,492,000	+0.74(+4.23%)
May 10, 2002	18.56	18.70	17.05	17.48	5,166,400	-0.81(-4.43%)
May 09, 2002	18.37	18.68	17.65	18.29	6,375,600	-0.65(-3.43%)
May 08, 2002	17.28	19.18	17.25	18.94	10,743,200	+2.59(+15.84%)
May 07, 2002	16.42	16.65	15.76	16.35	5,445,300	+0.35(+2.19%)
May 06, 2002	16.52	16.69	15.73	16.00	5,873,500	-0.64(-3.85%)
May 03, 2002	17.09	17.16	16.33	16.64	5,686,100	-0.26(-1.54%)
May 02, 2002	17.20	17.85	16.76	16.90	6,186,500	-0.53(-3.04%)

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.