Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	15.11	15.15	14.70	14.96	917,052	-0.04(-0.25%)
Jul 30, 2002	15.43	15.43	14.68	15.00	1,320,438	-0.43(-2.77%)
Jul 29, 2002	14.81	15.63	14.55	15.43	1,606,475	+1.54(+11.07%)
Jul 26, 2002	13.95	14.05	13.51	13.89	1,028,534	-0.10(-0.70%)
Jul 25, 2002	13.84	14.25	13.69	13.99	1,629,545	+0.18(+1.30%)
Jul 24, 2002	13.84	13.87	13.37	13.81	1,697,821	-0.44(-3.10%)
Jul 23, 2002	14.09	14.53	13.99	14.25	1,210,424	+0.16(+1.17%)
Jul 22, 2002	14.40	14.40	13.66	14.08	1,200,023	-0.34(-2.39%)
Jul 19, 2002	14.62	14.89	14.17	14.43	2,802,498	-2.74(-15.98%)
Jul 17, 2002	17.22	17.59	16.66	17.17	80,010	-0.08(-0.48%)
Jul 12, 2002	17.25	17.53	17.07	17.26	726,761	-0.13(-0.78%)
Jul 11, 2002	17.35	17.56	16.91	17.39	820,240	+0.06(+0.35%)
Jul 10, 2002	17.85	18.01	17.29	17.33	802,637	-0.59(-3.31%)
Jul 09, 2002	18.23	18.23	17.92	17.92	577,675	-0.31(-1.69%)
Jul 08, 2002	18.34	18.34	18.23	18.23	1,044,136	-0.11(-0.61%)
Jul 05, 2002	17.51	18.34	17.47	18.34	355,646	+1.15(+6.67%)
Jul 04, 2002	17.29	17.55	16.69	17.20	1,077,207	+0.00(+0.00%)
Jul 03, 2002	17.29	17.55	16.69	17.20	1,077,207	-0.09(-0.52%)
Jul 02, 2002	17.49	17.70	17.20	17.29	1,240,961	-0.03(-0.17%)
Jul 01, 2002	17.32	17.59	17.17	17.32	869,980	-0.16(-0.90%)
Jun 28, 2002	17.17	17.77	17.10	17.47	995,729	+0.45(+2.64%)
Jun 27, 2002	16.95	17.21	16.50	17.02	1,576,205	+0.26(+1.57%)
Jun 26, 2002	17.48	17.48	16.61	16.76	1,681,685	-0.72(-4.12%)
Jun 25, 2002	17.92	18.19	17.33	17.48	837,709	-0.43(-2.43%)
Jun 21, 2002	17.44	18.07	17.44	17.92	848,110	+0.01(+0.04%)
Jun 20, 2002	18.12	18.26	17.85	17.91	736,629	-0.24(-1.32%)
Jun 19, 2002	18.07	18.29	17.97	18.15	1,023,733	+0.02(+0.12%)
Jun 18, 2002	18.07	18.28	17.95	18.13	691,423	+0.07(+0.37%)
Jun 17, 2002	17.66	18.09	17.66	18.06	768,900	+0.45(+2.56%)
Jun 14, 2002	16.87	17.61	16.58	17.61	736,896	-0.25(-1.43%)
Jun 12, 2002	18.15	18.34	17.55	17.86	1,001,330	-0.24(-1.33%)
Jun 11, 2002	18.37	18.62	18.05	18.10	1,444,854	+0.37(+2.07%)
Jun 10, 2002	17.75	17.78	17.47	17.74	523,801	+0.11(+0.64%)
Jun 07, 2002	17.55	17.83	17.55	17.62	696,357	-0.05(-0.25%)
Jun 06, 2002	17.62	17.99	17.31	17.67	1,095,876	+0.07(+0.43%)
Jun 05, 2002	17.36	17.62	17.26	17.59	660,086	-0.91(-4.94%)
May 31, 2002	18.49	18.73	18.41	18.51	472,594	-0.20(-1.08%)
May 28, 2002	19.09	19.27	18.37	18.71	1,163,351	-0.30(-1.58%)
May 27, 2002	19.50	19.50	18.96	19.01	727,161	+0.00(+0.00%)
May 24, 2002	19.50	19.50	18.96	19.01	727,161	-0.49(-2.50%)
May 23, 2002	19.48	19.68	19.27	19.50	536,869	+0.11(+0.54%)
May 22, 2002	19.78	19.80	19.34	19.39	459,526	-0.39(-1.97%)
May 21, 2002	19.72	20.04	19.72	19.78	707,292	+0.08(+0.42%)
May 20, 2002	20.07	20.16	19.60	19.70	518,334	-0.35(-1.76%)
May 17, 2002	20.21	20.25	19.84	20.05	384,183	-0.05(-0.26%)
May 16, 2002	19.95	20.36	19.80	20.10	508,332	+0.24(+1.21%)
May 15, 2002	19.86	20.31	19.72	19.86	968,126	-0.01(-0.04%)
May 14, 2002	19.65	20.06	19.63	19.87	964,525	+0.35(+1.81%)
May 13, 2002	18.82	19.57	18.82	19.52	730,895	+0.88(+4.75%)
May 10, 2002	18.87	18.87	18.48	18.64	700,757	-0.18(-0.96%)
May 09, 2002	18.75	18.88	18.67	18.82	1,032,134	+0.07(+0.36%)
May 08, 2002	18.71	18.90	18.65	18.75	1,779,831	+0.16(+0.89%)
May 07, 2002	19.20	19.24	18.49	18.58	1,329,906	-0.57(-2.98%)
May 06, 2002	19.54	19.59	19.09	19.15	539,536	-0.36(-1.84%)
May 03, 2002	19.83	19.83	19.42	19.51	1,103,210	-0.26(-1.33%)
May 02, 2002	19.92	19.92	19.65	19.77	682,355	-0.14(-0.72%)

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.