Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	18.81	19.19	18.39	19.19	2,795,800	-0.02(-0.13%)
Jul 30, 2002	18.60	19.31	18.53	19.22	2,839,433	+0.02(+0.13%)
Jul 29, 2002	18.83	19.21	18.74	19.19	3,126,134	+1.00(+5.50%)
Jul 26, 2002	17.93	18.27	17.74	18.19	3,356,442	+0.89(+5.14%)
Jul 25, 2002	16.33	17.62	16.16	17.30	2,646,378	+0.52(+3.07%)
Jul 24, 2002	15.35	17.01	15.23	16.79	2,359,677	+0.82(+5.14%)
Jul 23, 2002	15.86	16.16	15.50	15.97	2,254,093	-0.56(-3.41%)
Jul 22, 2002	16.96	17.30	16.20	16.53	2,120,313	-0.38(-2.24%)
Jul 19, 2002	17.35	17.72	16.76	16.91	2,716,767	-0.85(-4.79%)
Jul 17, 2002	17.30	17.98	17.28	17.76	3,076,533	-0.78(-4.19%)
Jul 12, 2002	18.50	18.75	18.13	18.54	2,353,502	-0.32(-1.68%)
Jul 11, 2002	18.12	18.85	17.73	18.85	2,037,575	+0.12(+0.65%)
Jul 10, 2002	19.70	19.73	18.67	18.73	1,672,458	-0.98(-4.96%)
Jul 09, 2002	20.04	20.16	19.76	19.71	1,896,591	-0.33(-1.65%)
Jul 08, 2002	19.82	20.16	19.63	20.04	1,679,044	+0.02(+0.10%)
Jul 05, 2002	19.59	20.04	19.58	20.02	1,301,372	+0.40(+2.06%)
Jul 04, 2002	19.66	19.78	19.31	19.61	2,696,597	+0.00(+0.00%)
Jul 03, 2002	19.66	19.78	19.31	19.61	2,696,597	-0.33(-1.63%)
Jul 02, 2002	20.33	20.49	19.82	19.94	2,279,409	-0.65(-3.16%)
Jul 01, 2002	20.89	20.94	20.46	20.59	1,786,892	-0.37(-1.76%)
Jun 28, 2002	20.84	21.04	20.82	20.96	1,928,699	-0.02(-0.12%)
Jun 27, 2002	20.77	20.99	20.46	20.98	3,559,788	+0.72(+3.57%)
Jun 26, 2002	19.82	20.31	19.82	20.26	2,179,382	+0.44(+2.21%)
Jun 25, 2002	19.96	20.12	19.82	19.82	1,674,310	-0.15(-0.73%)
Jun 21, 2002	20.23	20.35	20.22	19.97	2,461,967	+0.12(+0.61%)
Jun 20, 2002	20.29	20.38	19.85	19.85	2,017,611	-0.03(-0.15%)
Jun 19, 2002	19.75	20.06	19.71	19.88	1,675,545	-0.15(-0.73%)
Jun 18, 2002	19.97	20.16	19.92	20.02	3,208,461	-0.07(-0.36%)
Jun 17, 2002	19.65	20.12	19.61	20.10	2,324,071	+1.00(+5.24%)
Jun 14, 2002	18.97	19.14	18.85	19.09	2,791,890	-0.15(-0.76%)
Jun 12, 2002	19.08	19.51	19.01	19.24	4,082,766	+0.23(+1.23%)
Jun 11, 2002	19.60	19.60	19.01	19.01	3,549,497	-0.92(-4.61%)
Jun 10, 2002	19.92	20.19	19.77	19.93	3,703,036	+0.76(+3.95%)
Jun 07, 2002	18.81	19.43	18.77	19.17	2,741,877	+0.44(+2.36%)
Jun 06, 2002	19.02	19.03	18.61	18.73	2,865,160	-0.68(-3.48%)
Jun 05, 2002	19.31	19.43	19.22	19.40	2,251,829	-0.40(-2.01%)
May 31, 2002	19.73	20.09	19.67	19.80	4,161,182	-1.20(-5.69%)
May 28, 2002	20.92	21.11	20.88	20.99	3,873,657	+0.33(+1.57%)
May 27, 2002	21.01	21.28	20.50	20.67	9,315,425	+0.00(+0.00%)
May 24, 2002	21.01	21.28	20.50	20.67	9,315,425	-1.87(-8.30%)
May 23, 2002	22.82	22.84	22.25	22.54	3,314,867	-0.76(-3.25%)
May 22, 2002	23.16	23.31	23.04	23.30	1,101,731	+0.29(+1.25%)
May 21, 2002	23.12	23.18	22.96	23.01	1,552,673	-0.09(-0.38%)
May 20, 2002	23.07	23.32	23.02	23.10	1,663,196	-0.08(-0.34%)
May 17, 2002	23.03	23.18	22.91	23.18	2,082,031	+0.01(+0.06%)
May 16, 2002	23.24	23.30	23.09	23.16	2,264,796	-0.21(-0.89%)
May 15, 2002	23.42	23.56	23.30	23.37	1,415,600	+0.08(+0.33%)
May 14, 2002	23.32	23.38	23.04	23.29	1,234,276	-0.09(-0.37%)
May 13, 2002	23.29	23.44	23.19	23.38	1,257,739	+0.36(+1.58%)
May 10, 2002	23.35	23.35	22.97	23.02	891,387	-0.10(-0.42%)
May 09, 2002	23.20	23.30	23.03	23.11	1,226,867	-0.23(-0.98%)
May 08, 2002	23.25	23.35	23.10	23.34	1,336,361	+0.38(+1.67%)
May 07, 2002	22.97	23.02	22.82	22.96	1,260,827	-0.06(-0.25%)
May 06, 2002	23.01	23.20	22.85	23.02	1,327,923	-0.09(-0.40%)
May 03, 2002	23.35	23.39	23.01	23.11	1,366,616	-0.09(-0.40%)
May 02, 2002	23.32	23.48	23.16	23.20	1,184,675	-0.25(-1.06%)
May 01, 2002	23.32	23.46	23.15	23.45	3,725,264	+0.10(+0.44%)
Apr 30, 2002	23.48	23.53	23.32	23.35	3,948,368	-0.24(-1.01%)
Apr 29, 2002	23.76	23.87	23.56	23.58	1,619,769	-0.18(-0.76%)
Apr 26, 2002	24.27	24.28	23.66	23.76	2,164,563	-0.13(-0.55%)
Apr 25, 2002	23.56	23.95	23.52	23.90	2,437,681	+0.42(+1.78%)
Apr 24, 2002	23.70	23.71	23.38	23.48	4,362,881	+0.59(+2.59%)
Apr 23, 2002	23.04	23.20	22.84	22.88	2,150,774	-0.02(-0.11%)
Apr 22, 2002	22.76	22.91	22.70	22.91	1,888,976	-0.02(-0.11%)
Apr 19, 2002	22.96	23.07	22.84	22.93	1,333,274	-0.22(-0.94%)
Apr 18, 2002	23.13	23.21	22.96	23.15	2,939,460	+0.35(+1.53%)
Apr 17, 2002	22.71	22.93	22.70	22.80	1,791,008	+0.05(+0.21%)
Apr 16, 2002	22.59	22.83	22.52	22.75	2,049,718	+0.05(+0.24%)
Apr 15, 2002	22.68	22.85	22.51	22.70	1,361,059	+0.22(+0.99%)
Apr 12, 2002	22.48	22.57	22.45	22.48	859,074	+0.07(+0.30%)
Apr 11, 2002	22.81	22.86	22.41	22.41	1,269,265	-0.64(-2.78%)
Apr 10, 2002	22.84	23.05	22.84	23.05	1,514,803	+0.55(+2.46%)
Apr 09, 2002	22.59	22.69	22.44	22.50	1,507,394	-0.10(-0.45%)
Apr 08, 2002	22.61	22.79	22.43	22.60	1,399,135	-0.00(-0.02%)
Apr 05, 2002	22.77	22.91	22.57	22.60	2,430,889	+0.40(+1.82%)
Apr 04, 2002	22.29	22.33	22.11	22.20	1,961,012	-0.23(-1.04%)
Apr 03, 2002	22.68	22.73	22.25	22.43	2,032,430	-0.44(-1.91%)
Apr 02, 2002	23.15	23.18	22.84	22.87	2,202,228	-0.16(-0.70%)
Apr 01, 2002	22.84	23.08	22.71	23.03	1,750,874	+0.19(+0.85%)
Mar 29, 2002	22.78	22.93	22.66	22.84	1,378,142	+0.00(+0.00%)
Mar 28, 2002	22.78	22.93	22.66	22.84	1,378,142	+0.30(+1.32%)
Mar 27, 2002	22.70	22.71	22.21	22.54	1,123,136	-0.05(-0.22%)
Mar 26, 2002	22.71	22.83	22.45	22.59	1,459,850	-0.04(-0.17%)
Mar 25, 2002	22.90	23.03	22.54	22.63	1,755,196	-0.26(-1.15%)
Mar 22, 2002	22.85	22.98	22.83	22.89	786,010	-0.12(-0.51%)
Mar 21, 2002	22.89	23.03	22.76	23.01	2,027,079	+0.11(+0.49%)
Mar 20, 2002	23.08	23.19	22.83	22.89	1,750,668	-0.41(-1.75%)
Mar 19, 2002	23.43	23.51	23.22	23.30	1,533,121	+0.07(+0.31%)
Mar 18, 2002	23.12	23.31	23.04	23.23	1,609,478	+0.09(+0.40%)
Mar 15, 2002	23.10	23.20	23.03	23.14	2,350,621	-0.32(-1.35%)
Mar 14, 2002	23.24	23.50	23.20	23.45	2,270,559	-0.26(-1.11%)
Mar 13, 2002	23.51	23.88	23.51	23.72	1,309,193	+0.07(+0.29%)
Mar 12, 2002	23.39	23.74	23.36	23.65	1,086,089	+0.01(+0.04%)
Mar 11, 2002	23.75	23.84	23.21	23.64	1,649,407	-0.04(-0.16%)
Mar 08, 2002	23.73	23.81	23.57	23.68	2,149,539	+0.37(+1.61%)
Mar 07, 2002	23.54	23.60	23.23	23.30	2,181,852	+0.00(+0.02%)
Mar 06, 2002	23.22	23.35	23.18	23.30	3,346,563	-0.21(-0.89%)
Mar 05, 2002	23.55	23.64	23.47	23.51	1,434,741	-0.43(-1.81%)
Mar 04, 2002	23.64	24.10	23.57	23.94	2,107,964	-0.47(-1.91%)
Mar 01, 2002	23.56	24.41	23.50	24.41	2,254,093	+0.62(+2.61%)
Feb 28, 2002	23.85	24.04	23.69	23.78	1,753,755	-0.34(-1.41%)
Feb 27, 2002	24.08	24.31	24.07	24.12	994,913	+0.00(+0.00%)
Feb 26, 2002	24.12	24.19	23.95	24.12	575,049	-0.12(-0.50%)
Feb 25, 2002	24.08	24.37	24.04	24.25	1,311,046	-0.03(-0.14%)
Feb 22, 2002	24.14	24.29	24.06	24.28	763,164	+0.08(+0.32%)
Feb 21, 2002	24.23	24.44	24.19	24.20	1,027,843	-0.19(-0.80%)
Feb 20, 2002	24.52	24.52	24.06	24.40	1,263,296	+0.05(+0.22%)
Feb 19, 2002	24.27	24.48	24.15	24.34	1,140,836	-0.02(-0.10%)
Feb 18, 2002	24.63	24.63	24.28	24.37	1,875,392	+0.00(+0.00%)
Feb 15, 2002	24.63	24.63	24.28	24.37	1,875,392	+0.05(+0.20%)
Feb 14, 2002	24.76	24.81	24.32	24.32	2,685,895	+0.17(+0.68%)
Feb 13, 2002	24.20	24.37	24.05	24.15	2,182,058	-0.10(-0.42%)
Feb 12, 2002	24.29	24.39	24.16	24.25	1,857,692	+0.44(+1.84%)
Feb 11, 2002	23.53	23.85	23.52	23.82	1,277,292	+0.45(+1.91%)
Feb 08, 2002	23.22	23.42	23.10	23.37	1,260,621	+0.29(+1.26%)
Feb 07, 2002	22.99	23.20	22.99	23.08	1,114,903	+0.00(+0.00%)
Feb 06, 2002	23.26	23.34	23.01	23.08	1,778,247	-0.09(-0.40%)
Feb 05, 2002	23.05	23.31	22.90	23.17	1,161,623	-0.20(-0.87%)
Feb 04, 2002	23.45	23.50	23.30	23.38	1,965,951	+0.30(+1.28%)
Feb 01, 2002	23.13	23.13	22.79	23.08	1,477,962	-0.35(-1.49%)
Jan 31, 2002	23.24	23.44	23.04	23.43	879,656	+0.07(+0.31%)
Jan 30, 2002	23.10	23.37	22.95	23.36	1,573,872	+0.16(+0.67%)
Jan 29, 2002	23.48	23.63	23.12	23.20	923,083	-0.21(-0.89%)
Jan 28, 2002	23.48	23.56	23.28	23.41	1,255,270	-0.13(-0.54%)
Jan 25, 2002	23.32	23.63	23.30	23.54	2,733,232	-0.72(-2.96%)
Jan 24, 2002	24.39	24.53	24.19	24.25	2,303,489	-0.46(-1.87%)
Jan 23, 2002	24.35	24.72	24.32	24.72	2,906,323	+0.69(+2.85%)
Jan 22, 2002	24.15	24.26	24.00	24.03	2,604,392	+0.41(+1.75%)
Jan 21, 2002	23.42	23.74	23.37	23.62	2,556,848	+0.00(+0.00%)
Jan 18, 2002	23.42	23.74	23.37	23.62	2,556,848	+0.54(+2.34%)
Jan 17, 2002	23.60	23.67	22.85	23.08	6,515,919	-0.49(-2.08%)
Jan 16, 2002	23.71	24.23	23.57	23.57	1,388,432	-0.38(-1.60%)
Jan 15, 2002	23.91	24.07	23.84	23.95	1,133,838	+0.05(+0.22%)
Jan 14, 2002	24.07	24.20	23.81	23.90	1,682,955	-0.32(-1.32%)
Jan 11, 2002	24.44	24.44	24.12	24.22	1,638,087	-0.25(-1.03%)
Jan 10, 2002	24.35	24.56	24.26	24.47	1,687,071	+0.27(+1.10%)

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.