Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	14.20	15.10	13.92	15.00	48,100	+0.69(+4.82%)
Jul 30, 2002	14.40	14.65	13.90	14.31	20,000	-0.28(-1.92%)
Jul 29, 2002	14.18	15.42	14.18	14.59	82,546	+0.62(+4.44%)
Jul 26, 2002	12.75	13.99	12.47	13.97	82,700	+1.32(+10.43%)
Jul 25, 2002	12.70	13.00	12.35	12.65	122,000	+0.20(+1.61%)
Jul 24, 2002	12.95	13.00	12.00	12.45	96,076	-0.44(-3.41%)
Jul 23, 2002	13.50	13.50	12.41	12.89	74,090	-0.20(-1.53%)
Jul 22, 2002	13.34	13.95	12.76	13.09	7,770,000	-0.66(-4.80%)
Jul 19, 2002	14.38	14.74	13.00	13.75	133,900	-1.73(-11.18%)
Jul 17, 2002	15.67	15.93	14.30	15.48	142,300	-0.42(-2.64%)
Jul 12, 2002	16.37	17.00	15.90	15.90	100,300	-0.75(-4.50%)
Jul 11, 2002	16.56	16.75	16.32	16.65	115,400	-0.25(-1.48%)
Jul 10, 2002	17.50	17.75	16.66	16.90	199,700	-0.65(-3.70%)
Jul 09, 2002	16.74	17.97	16.05	17.55	295,200	+0.77(+4.59%)
Jul 08, 2002	16.77	16.78	16.77	16.78	582,400	+0.01(+0.06%)
Jul 05, 2002	15.75	16.77	15.75	16.77	46,700	+0.99(+6.28%)
Jul 04, 2002	16.00	16.00	15.30	15.78	104,400	+0.00(+0.00%)
Jul 03, 2002	16.00	16.00	15.30	15.78	103,900	-0.23(-1.44%)
Jul 02, 2002	16.35	16.95	15.98	16.01	78,300	-0.93(-5.49%)
Jul 01, 2002	17.47	17.47	16.39	16.94	141,300	-0.59(-3.37%)
Jun 28, 2002	17.63	18.06	17.30	17.53	945,300	-0.39(-2.18%)
Jun 27, 2002	16.38	18.00	15.78	17.92	254,600	+1.02(+6.04%)
Jun 26, 2002	17.75	17.75	16.38	16.90	119,000	-0.89(-5.00%)
Jun 25, 2002	17.90	18.00	17.27	17.79	200,500	-0.03(-0.17%)
Jun 21, 2002	18.00	18.00	17.45	17.82	148,700	+0.08(+0.45%)
Jun 20, 2002	18.11	18.11	17.15	17.74	252,400	-0.46(-2.53%)
Jun 19, 2002	17.26	18.49	17.18	18.20	235,900	+1.10(+6.43%)
Jun 18, 2002	15.66	17.25	15.66	17.10	594,000	+1.10(+6.88%)
Jun 17, 2002	16.37	16.38	15.66	16.00	111,500	-0.20(-1.23%)
Jun 14, 2002	16.43	16.44	15.13	16.20	59,300	+1.00(+6.57%)
Jun 12, 2002	15.28	15.36	15.04	15.20	125,100	-0.06(-0.39%)
Jun 11, 2002	15.02	15.26	14.70	15.26	67,500	+0.12(+0.79%)
Jun 10, 2002	14.40	15.20	14.22	15.14	79,300	+0.69(+4.78%)
Jun 07, 2002	14.35	14.55	13.90	14.45	114,000	-0.10(-0.69%)
Jun 06, 2002	14.20	14.56	14.01	14.55	73,100	+0.07(+0.48%)
Jun 05, 2002	14.22	14.55	13.75	14.48	79,400	-0.22(-1.50%)
May 31, 2002	15.07	15.10	14.66	14.70	38,000	-0.42(-2.78%)
May 28, 2002	15.41	15.41	15.25	15.12	74,900	-0.26(-1.69%)
May 27, 2002	14.76	15.40	14.51	15.38	46,100	+0.00(+0.00%)
May 24, 2002	14.76	15.40	14.51	15.38	46,100	+0.18(+1.18%)
May 23, 2002	14.70	15.30	14.69	15.20	40,400	+0.04(+0.26%)
May 22, 2002	15.06	15.20	14.80	15.16	44,700	-0.04(-0.26%)
May 21, 2002	14.83	15.24	14.83	15.20	32,100	+0.03(+0.20%)
May 20, 2002	15.06	15.40	14.72	15.17	92,600	-0.01(-0.06%)
May 17, 2002	15.50	15.50	14.55	15.18	124,400	-0.32(-2.07%)
May 16, 2002	15.10	15.56	15.00	15.50	139,600	+0.00(+0.00%)
May 15, 2002	15.00	15.50	14.47	15.50	116,800	+0.55(+3.68%)
May 14, 2002	14.55	15.25	14.30	14.95	265,300	+0.52(+3.63%)
May 13, 2002	14.00	14.50	13.77	14.43	137,700	+0.63(+4.54%)
May 10, 2002	12.04	14.00	12.04	13.80	286,900	+1.99(+16.85%)
May 09, 2002	11.91	12.00	11.81	11.81	14,100	-0.19(-1.58%)
May 08, 2002	12.09	12.24	11.91	12.00	35,600	-0.05(-0.41%)
May 07, 2002	11.76	12.10	11.76	12.05	44,400	+0.30(+2.55%)
May 06, 2002	11.91	12.12	11.75	11.75	51,400	-0.25(-2.08%)
May 03, 2002	12.10	12.18	11.92	12.00	17,100	+0.00(+0.00%)
May 02, 2002	12.14	12.21	11.95	12.00	23,700	-0.13(-1.07%)

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.