Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	20.92	21.19	20.79	21.19	1,227,469	+0.29(+1.41%)
Jul 30, 2002	20.56	20.94	20.36	20.90	1,394,366	+0.13(+0.65%)
Jul 29, 2002	20.59	20.78	20.51	20.77	1,909,224	+0.27(+1.33%)
Jul 26, 2002	20.60	20.60	20.02	20.49	2,593,890	+0.73(+3.70%)
Jul 25, 2002	19.32	19.94	19.25	19.76	1,734,759	+0.13(+0.66%)
Jul 24, 2002	17.84	19.71	17.63	19.63	3,266,524	+1.73(+9.67%)
Jul 23, 2002	18.22	18.31	17.77	17.90	1,032,821	-0.30(-1.64%)
Jul 22, 2002	17.88	18.55	17.79	18.20	5,237,462	+0.63(+3.58%)
Jul 19, 2002	18.24	18.30	17.54	17.57	2,459,985	-2.08(-10.57%)
Jul 17, 2002	20.01	20.09	19.46	19.65	1,576,983	-1.33(-6.36%)
Jul 12, 2002	20.79	21.18	20.34	20.98	2,061,372	-0.18(-0.83%)
Jul 11, 2002	20.56	21.16	20.40	21.16	1,649,563	+0.36(+1.71%)
Jul 10, 2002	21.75	21.75	20.71	20.80	2,298,910	-1.14(-5.19%)
Jul 09, 2002	22.11	22.39	21.94	21.94	1,831,986	-0.16(-0.75%)
Jul 08, 2002	22.27	22.27	22.11	22.11	874,462	-0.16(-0.72%)
Jul 05, 2002	21.97	22.31	21.88	22.27	756,664	+0.54(+2.49%)
Jul 04, 2002	21.79	21.92	21.47	21.72	1,896,222	+0.00(+0.00%)
Jul 03, 2002	21.79	21.92	21.47	21.72	1,896,222	-0.22(-1.01%)
Jul 02, 2002	22.16	22.30	21.81	21.95	2,270,770	-0.26(-1.18%)
Jul 01, 2002	22.61	22.72	22.21	22.21	1,594,255	-0.38(-1.67%)
Jun 28, 2002	22.08	22.65	22.07	22.59	1,437,255	+0.74(+3.37%)
Jun 27, 2002	21.38	21.85	21.33	21.85	1,920,480	+1.19(+5.74%)
Jun 26, 2002	20.33	20.77	20.33	20.66	1,853,721	+0.19(+0.91%)
Jun 25, 2002	20.43	20.69	20.36	20.48	560,075	+0.19(+0.91%)
Jun 21, 2002	20.43	20.72	20.39	20.29	880,673	-0.07(-0.35%)
Jun 20, 2002	20.75	20.78	20.28	20.36	556,582	-0.30(-1.47%)
Jun 19, 2002	20.74	20.82	20.52	20.67	691,652	-0.15(-0.74%)
Jun 18, 2002	20.53	20.85	20.50	20.82	672,439	-0.10(-0.47%)
Jun 17, 2002	20.42	20.95	20.42	20.92	864,953	+0.99(+4.99%)
Jun 14, 2002	19.68	19.99	19.57	19.93	712,417	-0.25(-1.25%)
Jun 12, 2002	20.24	20.30	19.81	20.18	1,103,267	-0.70(-3.36%)
Jun 11, 2002	20.97	21.01	20.81	20.88	950,925	-0.16(-0.76%)
Jun 10, 2002	20.95	21.13	20.84	21.04	594,425	+0.01(+0.02%)
Jun 07, 2002	20.71	21.12	20.69	21.03	1,146,738	-0.06(-0.27%)
Jun 06, 2002	21.30	21.39	21.09	21.09	1,067,364	-0.16(-0.75%)
Jun 05, 2002	21.18	21.27	21.06	21.25	971,302	-0.81(-3.69%)
May 31, 2002	22.38	22.44	22.02	22.06	746,573	-0.29(-1.31%)
May 28, 2002	22.23	22.41	22.17	22.36	1,047,958	+0.41(+1.85%)
May 27, 2002	22.18	22.19	21.95	21.95	472,357	+0.00(+0.00%)
May 24, 2002	22.18	22.19	21.95	21.95	472,357	-0.40(-1.80%)
May 23, 2002	22.07	22.39	22.03	22.35	857,191	+0.09(+0.39%)
May 22, 2002	22.26	22.33	22.12	22.27	759,187	+0.48(+2.20%)
May 21, 2002	21.72	21.89	21.66	21.79	835,067	+0.08(+0.38%)
May 20, 2002	21.94	21.95	21.64	21.70	1,119,956	-0.52(-2.32%)
May 17, 2002	21.90	22.22	21.85	22.22	1,224,364	+0.16(+0.75%)
May 16, 2002	22.13	22.18	21.88	22.05	1,331,877	+0.22(+1.01%)
May 15, 2002	22.00	22.04	21.81	21.83	1,161,875	+0.04(+0.17%)
May 14, 2002	21.75	21.82	21.59	21.80	937,922	-0.31(-1.40%)
May 13, 2002	22.05	22.14	22.00	22.11	1,334,206	+0.00(+0.00%)
May 10, 2002	21.95	22.36	21.90	22.11	1,140,527	+0.19(+0.85%)
May 09, 2002	22.00	22.00	21.84	21.92	412,002	-0.18(-0.82%)
May 08, 2002	21.90	22.13	21.90	22.10	1,269,970	+0.23(+1.06%)
May 07, 2002	21.85	21.92	21.69	21.87	1,705,843	-0.16(-0.75%)
May 06, 2002	21.93	22.08	21.84	22.03	727,166	-0.13(-0.60%)
May 03, 2002	21.98	22.19	21.95	22.17	989,932	+0.61(+2.84%)
May 02, 2002	21.64	21.64	21.48	21.55	877,179	-0.21(-0.97%)

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.