Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	19.01	20.46	19.01	20.28	944,200	+1.20(+6.27%)
Jul 30, 2002	18.81	19.70	18.65	19.09	480,275	-0.05(-0.26%)
Jul 29, 2002	18.89	19.50	18.87	19.14	437,934	+0.29(+1.52%)
Jul 26, 2002	18.81	18.93	18.56	18.85	462,216	+0.02(+0.09%)
Jul 25, 2002	18.61	19.22	18.36	18.83	571,669	+0.31(+1.68%)
Jul 24, 2002	17.01	18.81	17.01	18.52	696,619	+0.89(+5.07%)
Jul 23, 2002	17.62	18.03	17.37	17.63	441,839	-0.30(-1.69%)
Jul 22, 2002	19.05	19.18	17.62	17.93	428,538	-1.66(-8.45%)
Jul 19, 2002	19.87	19.87	19.05	19.59	182,909	-0.29(-1.44%)
Jul 17, 2002	19.50	19.87	19.22	19.87	632,314	-0.48(-2.34%)
Jul 12, 2002	20.53	20.90	20.22	20.35	272,595	-0.20(-1.00%)
Jul 11, 2002	20.40	20.55	19.67	20.55	242,822	+0.16(+0.76%)
Jul 10, 2002	20.24	20.89	20.08	20.40	328,115	-0.13(-0.64%)
Jul 09, 2002	21.59	21.59	20.53	20.53	368,870	-1.19(-5.47%)
Jul 08, 2002	21.84	21.84	21.72	21.72	461,972	-0.02(-0.11%)
Jul 05, 2002	21.31	21.78	21.31	21.74	133,247	+0.49(+2.31%)
Jul 04, 2002	21.64	21.64	20.94	21.25	333,728	+0.00(+0.00%)
Jul 03, 2002	21.64	21.64	20.94	21.25	333,728	-0.45(-2.08%)
Jul 02, 2002	21.91	21.91	21.07	21.70	671,971	-0.06(-0.26%)
Jul 01, 2002	21.84	21.96	21.51	21.76	472,466	-0.20(-0.93%)
Jun 28, 2002	21.68	22.05	21.61	21.96	363,867	+0.37(+1.71%)
Jun 27, 2002	21.55	21.70	21.43	21.59	621,454	+0.03(+0.15%)
Jun 26, 2002	21.39	21.77	20.90	21.56	8,199,829	+0.02(+0.08%)
Jun 25, 2002	21.89	22.21	21.37	21.55	349,835	-1.61(-6.97%)
Jun 21, 2002	23.23	23.36	23.07	23.16	251,607	-0.28(-1.19%)
Jun 20, 2002	23.89	23.89	23.36	23.44	402,792	-0.45(-1.89%)
Jun 19, 2002	23.85	24.46	23.36	23.89	333,484	-0.04(-0.17%)
Jun 18, 2002	24.09	24.38	23.73	23.93	321,526	-0.16(-0.68%)
Jun 17, 2002	24.21	24.48	24.01	24.09	258,807	-0.08(-0.34%)
Jun 14, 2002	23.44	24.18	22.95	24.18	297,365	+0.36(+1.51%)
Jun 12, 2002	24.14	24.50	23.65	23.82	764,707	-0.30(-1.26%)
Jun 11, 2002	24.59	24.75	24.09	24.12	540,066	-0.24(-0.98%)
Jun 10, 2002	24.54	24.59	24.10	24.36	440,740	-0.15(-0.60%)
Jun 07, 2002	23.81	24.59	23.60	24.50	623,406	+0.70(+2.93%)
Jun 06, 2002	23.85	24.12	23.59	23.81	155,943	-0.12(-0.51%)
Jun 05, 2002	23.30	24.09	23.30	23.93	416,214	-0.20(-0.81%)
May 31, 2002	24.34	24.46	23.77	24.13	496,870	+1.42(+6.24%)
May 28, 2002	22.53	22.75	22.37	22.71	186,936	+0.18(+0.80%)
May 27, 2002	22.83	22.83	22.15	22.53	465,999	+0.00(+0.00%)
May 24, 2002	22.83	22.83	22.15	22.53	465,999	-0.30(-1.33%)
May 23, 2002	22.65	22.83	22.58	22.83	228,423	+0.18(+0.80%)
May 22, 2002	22.62	22.77	22.50	22.65	559,833	-0.05(-0.22%)
May 21, 2002	22.40	22.82	22.09	22.70	327,505	+0.30(+1.35%)
May 20, 2002	22.62	22.63	22.13	22.40	194,013	-0.34(-1.48%)
May 17, 2002	22.82	23.15	22.41	22.73	161,800	+0.03(+0.14%)
May 16, 2002	23.51	23.60	22.13	22.70	906,252	-0.82(-3.48%)
May 15, 2002	22.78	23.77	22.70	23.52	387,783	+0.59(+2.57%)
May 14, 2002	22.78	23.15	22.55	22.93	401,816	+0.11(+0.47%)
May 13, 2002	23.19	23.36	22.78	22.82	435,982	-0.35(-1.52%)
May 10, 2002	23.18	23.60	23.15	23.18	243,676	+0.00(+0.00%)
May 09, 2002	23.52	23.77	23.18	23.18	306,517	-0.25(-1.05%)
May 08, 2002	23.34	23.66	22.60	23.42	663,673	+0.29(+1.24%)
May 07, 2002	23.23	23.36	22.95	23.14	824,253	-0.09(-0.39%)
May 06, 2002	23.23	23.52	22.95	23.23	243,310	+0.03(+0.14%)
May 03, 2002	23.36	23.56	23.03	23.19	290,410	-0.04(-0.18%)
May 02, 2002	24.38	24.38	22.93	23.23	644,638	-1.13(-4.64%)

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.