Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	17.75	18.46	17.75	18.31	2,403,810	+0.54(+3.07%)
Jul 30, 2002	17.68	18.31	17.19	17.77	3,000,123	+0.16(+0.88%)
Jul 29, 2002	17.27	17.94	17.27	17.61	2,546,829	+0.41(+2.40%)
Jul 26, 2002	17.68	17.72	16.90	17.20	2,131,965	-0.48(-2.72%)
Jul 25, 2002	17.63	17.98	17.32	17.68	2,016,458	-0.02(-0.13%)
Jul 24, 2002	16.21	18.16	15.98	17.70	2,573,905	+1.39(+8.51%)
Jul 23, 2002	16.69	17.17	16.09	16.31	2,210,353	-0.38(-2.25%)
Jul 22, 2002	17.82	18.08	16.51	16.69	2,008,816	-1.14(-6.42%)
Jul 19, 2002	18.26	18.26	17.47	17.83	1,144,151	-0.35(-1.91%)
Jul 17, 2002	17.70	18.37	17.66	18.18	2,057,508	-0.18(-1.00%)
Jul 12, 2002	17.97	18.75	17.84	18.36	1,587,838	+0.39(+2.19%)
Jul 11, 2002	17.86	17.99	17.17	17.97	3,117,813	+0.11(+0.62%)
Jul 10, 2002	17.76	18.15	17.45	17.86	1,628,669	+0.11(+0.62%)
Jul 09, 2002	18.77	18.77	17.70	17.75	1,721,904	-1.02(-5.44%)
Jul 08, 2002	18.96	18.96	18.77	18.77	710,072	-0.19(-1.01%)
Jul 05, 2002	18.72	19.10	18.72	18.96	369,010	+0.36(+1.94%)
Jul 04, 2002	17.83	18.65	17.83	18.60	1,540,456	+0.00(+0.00%)
Jul 03, 2002	17.83	18.65	17.83	18.60	1,533,905	+0.77(+4.31%)
Jul 02, 2002	18.56	18.75	17.19	17.83	2,677,621	-0.72(-3.90%)
Jul 01, 2002	18.89	19.17	18.47	18.56	1,626,922	-0.85(-4.39%)
Jun 28, 2002	19.60	19.97	19.41	19.41	1,531,285	-0.24(-1.21%)
Jun 27, 2002	19.76	20.06	19.28	19.65	978,861	+0.00(+0.00%)
Jun 26, 2002	19.35	19.97	19.13	19.65	1,120,788	+0.06(+0.33%)
Jun 25, 2002	19.83	19.88	19.40	19.58	1,835,446	-0.93(-4.55%)
Jun 21, 2002	20.72	20.74	20.48	20.52	4,607,176	-0.37(-1.75%)
Jun 20, 2002	21.20	21.25	20.55	20.88	1,445,474	-0.31(-1.47%)
Jun 19, 2002	20.94	21.39	20.94	21.20	1,677,579	+0.25(+1.20%)
Jun 18, 2002	20.82	21.04	20.54	20.94	2,024,100	+0.11(+0.51%)
Jun 17, 2002	20.88	21.15	20.50	20.84	1,712,734	+0.00(+0.02%)
Jun 14, 2002	20.84	21.07	20.61	20.83	1,370,362	+0.37(+1.79%)
Jun 12, 2002	21.04	21.06	20.20	20.47	1,134,762	-0.58(-2.76%)
Jun 11, 2002	21.18	21.41	21.01	21.05	2,186,552	+0.07(+0.35%)
Jun 10, 2002	20.44	21.06	20.43	20.98	1,784,134	+0.49(+2.37%)
Jun 07, 2002	20.15	20.54	20.15	20.49	1,586,746	+0.16(+0.77%)
Jun 06, 2002	20.49	20.82	20.20	20.33	1,233,456	-0.20(-0.98%)
Jun 05, 2002	19.76	20.60	19.76	20.54	2,149,433	-0.16(-0.77%)
May 31, 2002	20.82	20.85	20.49	20.70	2,414,509	+1.27(+6.56%)
May 28, 2002	19.24	19.50	19.17	19.42	846,759	+0.18(+0.95%)
May 27, 2002	19.05	19.30	18.32	19.24	1,264,899	+0.00(+0.00%)
May 24, 2002	19.05	19.30	18.32	19.24	1,257,038	+0.17(+0.91%)
May 23, 2002	18.69	19.07	18.69	19.07	2,305,990	+0.33(+1.74%)
May 22, 2002	18.69	18.82	18.69	18.74	916,194	+0.05(+0.29%)
May 21, 2002	18.70	18.78	18.59	18.69	569,455	-0.02(-0.10%)
May 20, 2002	19.03	19.03	18.49	18.70	1,173,847	-0.42(-2.18%)
May 17, 2002	18.74	19.12	18.69	19.12	1,093,931	+0.37(+1.98%)
May 16, 2002	19.06	19.32	18.67	18.75	1,687,842	-0.31(-1.63%)
May 15, 2002	18.67	19.22	18.67	19.06	2,008,816	+0.38(+2.01%)
May 14, 2002	19.05	19.05	18.27	18.69	2,514,077	-0.37(-1.92%)
May 13, 2002	19.51	19.51	18.75	19.05	1,746,796	-0.37(-1.91%)
May 10, 2002	19.57	19.57	19.37	19.42	1,622,119	-0.14(-0.73%)
May 09, 2002	19.56	19.67	19.48	19.57	1,903,135	+0.00(+0.00%)
May 08, 2002	19.58	19.69	19.33	19.57	3,819,589	+0.32(+1.67%)
May 07, 2002	19.43	19.58	18.78	19.24	1,955,757	-0.37(-1.89%)
May 06, 2002	19.40	19.72	19.39	19.62	1,855,971	+0.22(+1.13%)
May 03, 2002	19.56	19.57	19.32	19.40	1,216,862	-0.16(-0.84%)
May 02, 2002	19.56	19.60	19.20	19.56	2,427,174	-0.00(-0.02%)

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.