Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	14.61	14.72	14.12	14.72	9,289,484	+0.24(+1.66%)
Jul 30, 2002	14.41	14.73	13.83	14.48	10,658,858	+0.07(+0.52%)
Jul 29, 2002	13.70	14.49	13.55	14.41	12,239,701	+1.12(+8.44%)
Jul 26, 2002	13.54	13.98	13.23	13.29	9,128,474	-0.44(-3.21%)
Jul 25, 2002	13.64	14.12	12.87	13.73	12,223,563	+0.09(+0.67%)
Jul 24, 2002	12.58	13.79	12.37	13.63	15,675,358	+0.66(+5.05%)
Jul 23, 2002	13.24	13.54	12.73	12.98	16,730,658	-0.22(-1.70%)
Jul 22, 2002	13.74	13.91	13.00	13.20	16,099,742	-0.61(-4.45%)
Jul 19, 2002	14.13	14.28	13.59	13.82	12,990,803	-0.85(-5.78%)
Jul 18, 2002	14.95	15.07	14.57	14.66	6,643,707	-0.40(-2.65%)
Jul 17, 2002	14.99	15.16	14.70	15.06	9,112,939	+0.41(+2.78%)
Jul 16, 2002	14.32	15.05	14.28	14.66	11,034,349	-0.27(-1.84%)
Jul 15, 2002	14.99	15.16	14.35	14.93	11,175,368	-0.39(-2.55%)
Jul 12, 2002	15.20	15.72	14.95	15.32	7,232,474	-0.21(-1.34%)
Jul 11, 2002	14.95	15.53	14.79	15.53	9,508,661	+0.34(+2.24%)
Jul 10, 2002	15.65	15.86	15.05	15.19	7,619,044	-0.39(-2.51%)
Jul 09, 2002	15.78	16.08	15.52	15.58	7,908,791	-0.20(-1.26%)
Jul 08, 2002	16.28	16.43	15.65	15.78	7,900,361	-0.66(-3.99%)
Jul 05, 2002	15.86	16.61	15.82	16.43	4,613,792	+0.70(+4.43%)
Jul 04, 2002	15.36	15.79	15.25	15.74	7,438,765	+0.00(+0.00%)
Jul 03, 2002	15.36	15.79	15.25	15.74	7,438,765	+0.37(+2.43%)
Jul 02, 2002	15.09	15.53	14.61	15.36	13,574,391	+0.12(+0.76%)
Jul 01, 2002	15.69	15.85	15.15	15.25	9,370,893	-0.45(-2.86%)
Jun 28, 2002	15.61	15.76	15.35	15.69	17,143,000	-0.12(-0.79%)
Jun 27, 2002	16.11	16.11	15.32	15.82	15,184,498	+0.02(+0.16%)
Jun 26, 2002	15.49	15.94	15.45	15.79	11,874,928	-0.17(-1.09%)
Jun 25, 2002	16.32	16.32	15.93	15.97	10,331,056	+0.19(+1.21%)
Jun 24, 2002	15.98	16.19	15.61	15.78	16,919,968	-0.21(-1.30%)
Jun 21, 2002	16.03	16.23	15.90	15.98	15,837,934	-0.26(-1.58%)
Jun 20, 2002	17.23	17.24	16.18	16.24	13,989,502	-1.08(-6.23%)
Jun 19, 2002	17.65	17.81	17.23	17.32	10,151,138	-0.91(-4.97%)
Jun 18, 2002	18.06	18.43	17.87	18.23	6,589,876	+0.35(+1.95%)
Jun 17, 2002	17.44	18.09	17.31	17.88	6,380,935	+0.42(+2.38%)
Jun 14, 2002	17.02	17.60	16.36	17.46	8,160,723	-0.01(-0.05%)
Jun 13, 2002	17.44	17.59	17.26	17.47	8,292,350	-0.09(-0.52%)
Jun 12, 2002	17.89	17.98	16.61	17.56	13,518,995	-0.36(-1.99%)
Jun 11, 2002	18.27	18.58	17.83	17.92	7,920,833	-0.33(-1.82%)
Jun 10, 2002	18.06	18.51	17.89	18.25	6,452,589	+0.27(+1.52%)
Jun 07, 2002	17.65	18.12	17.52	17.98	9,150,753	-0.04(-0.23%)
Jun 06, 2002	18.60	18.60	17.89	18.02	6,690,553	-0.35(-1.90%)
Jun 05, 2002	18.47	18.82	18.29	18.37	8,146,995	-0.10(-0.54%)
Jun 04, 2002	18.48	18.64	18.26	18.47	11,357,815	-0.22(-1.16%)
Jun 03, 2002	19.10	19.40	18.52	18.68	8,387,969	-0.34(-1.79%)
May 31, 2002	19.10	19.45	18.93	19.02	7,030,036	-0.27(-1.38%)
May 30, 2002	18.89	19.35	18.77	19.29	5,991,114	+0.15(+0.78%)
May 29, 2002	19.56	19.64	18.97	19.14	7,591,225	-0.41(-2.08%)
May 28, 2002	19.76	19.85	19.48	19.55	5,560,347	-0.02(-0.08%)
May 27, 2002	19.89	19.91	19.40	19.56	3,990,583	+0.00(+0.00%)
May 24, 2002	19.89	19.91	19.40	19.56	3,990,583	-0.22(-1.13%)
May 23, 2002	19.68	19.79	19.35	19.79	8,093,646	+0.32(+1.62%)
May 22, 2002	19.72	19.76	19.16	19.47	7,267,277	-0.32(-1.64%)
May 21, 2002	20.33	20.37	19.55	19.80	7,094,224	-0.49(-2.41%)
May 20, 2002	20.43	20.47	20.06	20.29	4,258,654	-0.35(-1.69%)
May 17, 2002	20.18	20.65	20.18	20.63	5,210,868	+0.27(+1.30%)
May 16, 2002	20.47	20.53	20.17	20.37	5,327,562	+0.02(+0.12%)
May 15, 2002	20.01	20.74	20.00	20.34	7,703,463	+0.08(+0.41%)
May 14, 2002	19.93	20.34	19.76	20.26	7,244,877	+0.79(+4.05%)
May 13, 2002	19.47	19.60	19.31	19.47	4,201,451	+0.25(+1.30%)
May 10, 2002	19.56	19.56	19.14	19.22	5,979,432	-0.33(-1.70%)
May 09, 2002	19.60	19.76	19.31	19.56	5,626,461	-0.23(-1.18%)
May 08, 2002	19.10	19.85	19.06	19.79	7,162,265	+0.78(+4.11%)
May 07, 2002	19.02	19.37	18.92	19.01	6,323,853	+0.00(+0.00%)
May 06, 2002	19.41	19.58	19.01	19.01	4,771,672	-0.59(-3.01%)
May 03, 2002	19.76	19.90	19.18	19.60	5,554,687	-0.36(-1.79%)
May 02, 2002	20.30	20.51	19.75	19.95	6,847,830	-0.12(-0.58%)

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.