Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	14.71	14.99	14.40	14.57	1,349,635	-0.62(-4.10%)
Jul 30, 2002	14.80	15.30	14.56	15.19	1,133,852	+0.31(+2.09%)
Jul 29, 2002	14.58	15.15	14.44	14.88	2,243,957	+0.90(+6.41%)
Jul 26, 2002	13.80	14.00	13.55	13.98	730,143	-0.14(-0.99%)
Jul 25, 2002	14.10	14.43	13.87	14.12	995,731	-0.88(-5.87%)
Jul 24, 2002	13.58	15.01	13.54	15.00	1,253,489	+1.14(+8.20%)
Jul 23, 2002	14.06	14.30	13.83	13.87	115,528	-0.47(-3.26%)
Jul 22, 2002	14.52	14.80	14.14	14.33	593,177	-0.28(-1.92%)
Jul 19, 2002	14.82	14.97	14.61	14.61	789,833	-0.86(-5.54%)
Jul 17, 2002	16.24	16.34	15.39	15.47	1,638,585	+0.69(+4.64%)
Jul 12, 2002	14.89	15.00	14.37	14.79	3,126,213	-0.56(-3.65%)
Jul 11, 2002	16.74	17.05	13.40	15.35	8,567,756	-1.29(-7.73%)
Jul 10, 2002	17.34	17.47	16.63	16.63	1,117,165	-0.33(-1.93%)
Jul 09, 2002	17.87	17.87	16.96	16.96	1,191,745	-0.91(-5.10%)
Jul 08, 2002	18.31	18.31	17.87	17.87	751,965	-0.44(-2.42%)
Jul 05, 2002	17.64	18.59	17.57	18.31	2,488,750	+0.51(+2.89%)
Jul 04, 2002	16.51	17.80	16.40	17.80	2,381,693	+0.00(+0.00%)
Jul 03, 2002	16.51	17.80	16.40	17.80	2,381,693	+0.48(+2.79%)
Jul 02, 2002	17.69	17.73	17.06	17.32	950,675	-0.70(-3.89%)
Jul 01, 2002	18.79	18.89	17.88	18.02	1,333,461	-0.90(-4.78%)
Jun 28, 2002	18.70	19.36	18.44	18.92	1,594,941	+0.34(+1.84%)
Jun 27, 2002	18.47	18.87	18.17	18.58	1,200,345	+0.72(+4.06%)
Jun 26, 2002	16.80	17.99	16.75	17.86	1,843,585	+0.19(+1.06%)
Jun 25, 2002	17.72	17.87	17.43	17.67	1,629,471	-0.14(-0.79%)
Jun 21, 2002	18.50	18.63	17.81	17.81	2,165,911	-0.70(-3.79%)
Jun 20, 2002	18.46	18.53	17.80	18.51	1,951,412	-0.50(-2.62%)
Jun 19, 2002	19.05	19.48	18.71	19.01	1,274,284	-0.39(-2.01%)
Jun 18, 2002	19.30	19.59	19.21	19.40	856,326	-0.02(-0.08%)
Jun 17, 2002	18.85	19.51	18.81	19.41	1,549,371	+0.53(+2.81%)
Jun 14, 2002	19.09	19.36	18.72	18.88	2,563,074	-0.99(-4.98%)
Jun 12, 2002	19.71	20.09	19.16	19.87	2,232,789	-0.23(-1.12%)
Jun 11, 2002	20.99	21.29	20.01	20.10	1,884,020	-0.39(-1.90%)
Jun 10, 2002	20.92	21.00	20.36	20.49	1,144,635	-0.02(-0.11%)
Jun 07, 2002	19.87	20.83	19.80	20.51	1,983,247	-0.05(-0.27%)
Jun 06, 2002	20.70	20.76	20.06	20.57	1,549,371	-0.19(-0.94%)
Jun 05, 2002	20.33	20.88	19.90	20.76	2,875,002	+0.66(+3.29%)
May 31, 2002	20.84	20.95	20.06	20.10	1,145,919	-0.93(-4.41%)
May 28, 2002	21.19	21.26	20.69	21.03	1,243,990	+0.34(+1.66%)
May 27, 2002	20.76	21.03	20.49	20.68	1,752,060	+0.00(+0.00%)
May 24, 2002	20.76	21.03	20.49	20.68	1,752,060	-0.41(-1.92%)
May 23, 2002	21.16	21.37	20.67	21.09	3,846,729	+0.79(+3.88%)
May 22, 2002	21.11	21.27	20.02	20.30	7,192,063	-1.43(-6.56%)
May 21, 2002	22.81	22.86	21.68	21.73	2,983,343	-1.45(-6.25%)
May 20, 2002	23.40	23.40	22.97	23.18	1,681,588	-0.36(-1.52%)
May 17, 2002	23.88	24.16	23.22	23.53	1,610,088	-0.44(-1.85%)
May 16, 2002	24.02	24.25	23.77	23.98	558,390	+0.00(+0.00%)
May 15, 2002	23.55	24.53	23.34	23.98	1,418,824	-0.05(-0.23%)
May 14, 2002	24.13	24.27	23.80	24.03	1,957,959	+0.51(+2.19%)
May 13, 2002	22.66	23.53	22.63	23.52	1,743,973	+1.07(+4.75%)
May 10, 2002	23.25	23.29	22.43	22.45	928,852	-0.88(-3.77%)
May 09, 2002	24.20	24.20	23.19	23.33	1,185,070	-1.28(-5.19%)
May 08, 2002	23.84	24.61	23.66	24.61	1,684,027	+2.21(+9.88%)
May 07, 2002	23.14	23.25	22.24	22.40	4,117,452	-0.86(-3.68%)
May 06, 2002	23.72	23.93	23.04	23.25	2,239,721	+0.00(+0.00%)
May 03, 2002	23.78	23.92	23.11	23.25	2,984,883	-0.31(-1.32%)
May 02, 2002	24.01	24.13	23.31	23.57	2,867,428	-1.64(-6.49%)

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.