Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	13.76	13.84	13.40	13.79	3,206,050	+0.01(+0.10%)
Jul 30, 2002	13.19	14.01	13.02	13.78	4,358,337	-0.20(-1.42%)
Jul 29, 2002	13.55	13.98	13.55	13.98	3,526,908	+0.51(+3.79%)
Jul 26, 2002	13.72	13.73	13.26	13.47	4,622,962	-0.25(-1.85%)
Jul 25, 2002	13.98	14.32	13.50	13.72	2,816,506	-0.34(-2.41%)
Jul 24, 2002	13.02	14.06	12.83	14.06	2,417,817	+0.89(+6.76%)
Jul 23, 2002	13.16	13.70	13.10	13.17	2,152,609	-0.28(-2.06%)
Jul 22, 2002	13.80	14.04	13.13	13.45	2,043,451	-0.35(-2.53%)
Jul 19, 2002	14.32	14.32	13.73	13.80	2,333,566	-0.80(-5.47%)
Jul 17, 2002	14.96	15.30	14.53	14.60	2,160,781	-0.96(-6.19%)
Jul 12, 2002	15.48	15.88	15.41	15.56	2,280,640	+0.04(+0.26%)
Jul 11, 2002	15.42	15.66	15.08	15.52	2,683,610	-0.02(-0.13%)
Jul 10, 2002	16.02	16.02	0.0034	15.54	2,568,615	-0.31(-1.97%)
Jul 09, 2002	15.88	15.88	15.85	15.85	2,858,730	-0.03(-0.19%)
Jul 08, 2002	16.21	16.21	15.88	15.88	1,638,924	-0.33(-2.01%)
Jul 05, 2002	15.75	16.21	15.69	16.21	823,645	+0.75(+4.86%)
Jul 04, 2002	15.48	15.65	14.97	15.46	2,299,709	+0.00(+0.00%)
Jul 03, 2002	15.48	15.65	14.97	15.46	2,299,709	-0.11(-0.68%)
Jul 02, 2002	15.56	15.70	15.39	15.56	2,656,175	-0.20(-1.26%)
Jul 01, 2002	16.03	16.16	15.68	15.76	2,864,178	-0.61(-3.75%)
Jun 28, 2002	16.27	16.78	16.01	16.37	2,036,640	-0.12(-0.71%)
Jun 27, 2002	16.17	16.49	16.16	16.49	1,221,945	+0.34(+2.10%)
Jun 26, 2002	16.36	16.36	15.86	16.15	2,850,363	-0.21(-1.28%)
Jun 25, 2002	16.25	16.60	16.23	16.36	2,640,803	+0.19(+1.16%)
Jun 21, 2002	16.19	16.22	16.09	16.17	2,673,298	-0.02(-0.11%)
Jun 20, 2002	16.02	16.27	16.00	16.19	3,133,473	-0.01(-0.04%)
Jun 19, 2002	15.90	16.37	15.88	16.20	1,263,390	+0.15(+0.94%)
Jun 18, 2002	15.83	16.15	15.76	16.05	2,199,502	-0.12(-0.74%)
Jun 17, 2002	15.76	16.26	15.69	16.16	1,459,719	+0.66(+4.24%)
Jun 14, 2002	15.50	15.62	15.17	15.51	1,842,452	-0.41(-2.56%)
Jun 12, 2002	15.95	16.09	15.81	15.91	887,078	-0.05(-0.34%)
Jun 11, 2002	16.25	16.46	15.96	15.97	1,050,912	-0.20(-1.23%)
Jun 10, 2002	15.97	16.35	15.88	16.17	865,869	+0.27(+1.68%)
Jun 07, 2002	16.14	16.14	15.82	15.90	2,265,463	-0.30(-1.86%)
Jun 06, 2002	16.38	16.50	16.01	16.20	3,233,680	-0.60(-3.59%)
Jun 05, 2002	16.55	16.84	16.42	16.81	1,499,802	+0.02(+0.10%)
May 31, 2002	16.82	16.95	16.73	16.79	1,416,912	-0.17(-1.01%)
May 28, 2002	17.17	17.17	16.93	16.96	851,664	-0.07(-0.40%)
May 27, 2002	17.23	17.33	17.03	17.03	1,985,661	+0.00(+0.00%)
May 24, 2002	17.23	17.33	17.03	17.03	1,985,661	-0.07(-0.40%)
May 23, 2002	16.83	17.13	16.83	17.10	1,652,934	+0.48(+2.89%)
May 22, 2002	16.80	16.91	16.62	16.62	1,681,926	-0.18(-1.10%)
May 21, 2002	17.11	17.21	16.75	16.80	1,129,132	-0.29(-1.68%)
May 20, 2002	17.39	17.39	16.96	17.09	665,065	-0.22(-1.29%)
May 17, 2002	17.33	17.38	17.20	17.31	1,620,829	+0.20(+1.18%)
May 16, 2002	17.30	17.34	17.08	17.11	1,552,532	-0.05(-0.30%)
May 15, 2002	16.87	17.30	16.86	17.16	1,701,578	+0.22(+1.29%)
May 14, 2002	16.69	16.99	16.69	16.94	1,241,014	+0.51(+3.13%)
May 13, 2002	16.31	16.52	16.24	16.43	1,273,119	+0.09(+0.52%)
May 10, 2002	16.68	16.72	16.32	16.34	947,591	-0.25(-1.49%)
May 09, 2002	16.96	16.96	16.48	16.59	965,298	-0.38(-2.22%)
May 08, 2002	16.55	16.98	16.53	16.97	1,345,502	+0.63(+3.88%)
May 07, 2002	16.45	16.71	16.27	16.33	2,990,653	+0.06(+0.38%)
May 06, 2002	16.93	16.93	16.27	16.27	2,845,888	-0.96(-5.57%)
May 03, 2002	17.28	17.42	17.17	17.23	1,674,727	-0.02(-0.12%)
May 02, 2002	17.13	17.34	17.03	17.25	1,744,191	+0.13(+0.74%)

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.