Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	18.06	18.06	17.75	17.89	331,254	-0.21(-1.13%)
Jul 30, 2002	18.38	18.44	17.93	18.09	448,690	-0.40(-2.17%)
Jul 29, 2002	18.11	18.64	18.04	18.49	409,038	+0.20(+1.08%)
Jul 26, 2002	18.58	18.59	17.95	18.30	182,002	-0.29(-1.56%)
Jul 25, 2002	17.87	18.81	17.82	18.59	356,753	+0.75(+4.22%)
Jul 24, 2002	17.91	17.91	16.88	17.83	752,106	-0.36(-1.97%)
Jul 23, 2002	18.72	18.78	18.11	18.19	363,537	-0.66(-3.49%)
Jul 22, 2002	19.02	19.23	18.79	18.85	462,609	-0.38(-1.96%)
Jul 19, 2002	19.66	19.93	19.12	19.23	440,619	-0.86(-4.30%)
Jul 17, 2002	20.13	20.48	19.34	20.09	285,168	+0.29(+1.47%)
Jul 12, 2002	19.65	19.82	19.32	19.80	239,317	+0.16(+0.83%)
Jul 11, 2002	19.15	19.65	18.47	19.64	354,180	+0.38(+1.95%)
Jul 10, 2002	19.83	19.83	19.03	19.26	425,764	-0.75(-3.76%)
Jul 09, 2002	20.01	20.01	20.01	20.01	246,101	+0.12(+0.60%)
Jul 08, 2002	20.86	20.86	19.89	19.89	293,473	-1.05(-5.02%)
Jul 05, 2002	20.18	20.95	20.18	20.95	105,973	+0.78(+3.86%)
Jul 04, 2002	20.09	20.30	19.92	20.17	328,798	+0.00(+0.00%)
Jul 03, 2002	20.09	20.30	19.92	20.17	326,575	+0.09(+0.43%)
Jul 02, 2002	20.43	20.43	19.88	20.08	512,321	-0.35(-1.72%)
Jul 01, 2002	20.50	20.66	20.26	20.43	475,242	-0.09(-0.42%)
Jun 28, 2002	20.66	20.67	19.95	20.52	592,093	-0.33(-1.60%)
Jun 27, 2002	20.73	21.00	19.42	20.85	1,320,689	-0.69(-3.21%)
Jun 26, 2002	21.27	21.78	20.72	21.54	245,867	+0.10(+0.48%)
Jun 25, 2002	21.50	21.92	21.16	21.44	374,064	-0.02(-0.08%)
Jun 21, 2002	21.48	21.70	21.48	21.46	265,518	-0.03(-0.12%)
Jun 20, 2002	21.81	21.91	21.30	21.48	468,107	-0.32(-1.45%)
Jun 19, 2002	21.78	21.99	21.48	21.80	246,218	+0.03(+0.16%)
Jun 18, 2002	21.29	21.86	21.26	21.77	146,678	+0.40(+1.88%)
Jun 17, 2002	21.22	21.44	21.05	21.36	383,890	+0.15(+0.73%)
Jun 14, 2002	21.51	21.51	20.95	21.21	356,519	-0.80(-3.61%)
Jun 12, 2002	21.78	22.11	21.60	22.01	273,822	+0.22(+1.02%)
Jun 11, 2002	21.86	22.07	21.72	21.78	158,959	-0.16(-0.74%)
Jun 10, 2002	21.87	22.19	21.81	21.95	131,589	-0.05(-0.23%)
Jun 07, 2002	21.62	22.09	21.56	22.00	197,559	+0.38(+1.74%)
Jun 06, 2002	21.79	21.79	21.36	21.62	162,352	-0.09(-0.39%)
Jun 05, 2002	21.72	21.78	21.48	21.71	220,134	+0.08(+0.36%)
May 31, 2002	21.86	21.86	21.51	21.63	237,796	-0.40(-1.82%)
May 28, 2002	22.19	22.21	21.80	22.03	292,888	+0.05(+0.23%)
May 27, 2002	21.80	21.99	21.48	21.98	163,872	+0.00(+0.00%)
May 24, 2002	21.80	21.99	21.48	21.98	162,001	+0.33(+1.54%)
May 23, 2002	21.46	21.76	21.25	21.65	175,803	+0.14(+0.64%)
May 22, 2002	21.45	21.52	21.23	21.51	124,922	+0.06(+0.28%)
May 21, 2002	21.42	21.58	21.20	21.45	175,686	+0.11(+0.52%)
May 20, 2002	21.37	21.57	21.25	21.34	152,526	+0.00(+0.00%)
May 17, 2002	21.53	21.71	21.17	21.34	276,513	-0.19(-0.87%)
May 16, 2002	21.97	21.97	21.29	21.53	495,711	+0.75(+3.62%)
May 15, 2002	20.90	21.02	20.69	20.77	142,818	+0.00(+0.00%)
May 14, 2002	20.52	20.90	20.52	20.77	225,631	+0.22(+1.08%)
May 13, 2002	20.30	20.61	20.15	20.55	135,566	+0.26(+1.26%)
May 10, 2002	20.16	20.32	19.68	20.30	252,183	+0.22(+1.11%)
May 09, 2002	20.48	20.65	20.03	20.07	232,416	-0.43(-2.09%)
May 08, 2002	20.37	20.77	20.35	20.50	149,017	+0.15(+0.76%)
May 07, 2002	20.36	20.52	19.79	20.35	347,980	+0.16(+0.81%)
May 06, 2002	19.89	20.36	19.83	20.18	480,856	+0.28(+1.42%)
May 03, 2002	19.94	20.09	19.87	19.90	292,303	-0.07(-0.34%)
May 02, 2002	19.66	20.01	19.66	19.97	197,676	+0.30(+1.52%)

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.