Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	17.67	18.38	17.67	18.23	2,414,410	+0.54(+3.07%)
Jul 30, 2002	17.60	18.23	17.12	17.69	3,013,352	+0.16(+0.88%)
Jul 29, 2002	17.19	17.86	17.19	17.53	2,558,060	+0.41(+2.40%)
Jul 26, 2002	17.60	17.64	16.83	17.12	2,141,366	-0.48(-2.72%)
Jul 25, 2002	17.55	17.90	17.24	17.60	2,025,350	-0.02(-0.13%)
Jul 24, 2002	16.14	18.08	15.91	17.62	2,585,255	+1.38(+8.51%)
Jul 23, 2002	16.62	17.09	16.02	16.24	2,220,099	-0.37(-2.25%)
Jul 22, 2002	17.74	18.00	16.44	16.62	2,017,674	-1.14(-6.42%)
Jul 19, 2002	18.18	18.18	17.39	17.76	1,149,197	-0.35(-1.91%)
Jul 17, 2002	17.62	18.29	17.58	18.10	2,066,581	-0.18(-1.00%)
Jul 12, 2002	17.89	18.67	17.76	18.28	1,594,840	+0.39(+2.19%)
Jul 11, 2002	17.78	17.91	17.10	17.89	3,131,562	+0.11(+0.62%)
Jul 10, 2002	17.68	18.07	17.37	17.78	1,635,851	+0.11(+0.62%)
Jul 09, 2002	18.69	18.69	17.62	17.67	1,729,497	-1.02(-5.44%)
Jul 08, 2002	18.88	18.88	18.69	18.69	713,204	-0.19(-1.01%)
Jul 05, 2002	18.64	19.01	18.64	18.88	370,638	+0.36(+1.94%)
Jul 04, 2002	17.76	18.57	17.76	18.52	1,547,249	+0.00(+0.00%)
Jul 03, 2002	17.76	18.57	17.76	18.52	1,540,669	+0.77(+4.31%)
Jul 02, 2002	18.48	18.67	17.12	17.76	2,689,428	-0.72(-3.90%)
Jul 01, 2002	18.81	19.08	18.38	18.48	1,634,097	-0.85(-4.39%)
Jun 28, 2002	19.52	19.88	19.32	19.32	1,538,038	-0.24(-1.21%)
Jun 27, 2002	19.68	19.97	19.20	19.56	983,177	+0.00(+0.00%)
Jun 26, 2002	19.26	19.88	19.04	19.56	1,125,730	+0.06(+0.33%)
Jun 25, 2002	19.74	19.79	19.31	19.50	1,843,540	-0.93(-4.55%)
Jun 21, 2002	20.63	20.65	20.39	20.43	4,627,492	-0.36(-1.75%)
Jun 20, 2002	21.10	21.16	20.46	20.79	1,451,848	-0.31(-1.47%)
Jun 19, 2002	20.85	21.29	20.85	21.10	1,684,977	+0.25(+1.20%)
Jun 18, 2002	20.73	20.94	20.45	20.85	2,033,026	+0.10(+0.51%)
Jun 17, 2002	20.79	21.06	20.41	20.75	1,720,286	+0.00(+0.02%)
Jun 14, 2002	20.75	20.97	20.52	20.74	1,376,404	+0.36(+1.79%)
Jun 12, 2002	20.95	20.97	20.11	20.38	1,139,766	-0.58(-2.76%)
Jun 11, 2002	21.09	21.32	20.92	20.96	2,196,194	+0.07(+0.35%)
Jun 10, 2002	20.35	20.97	20.34	20.88	1,792,001	+0.48(+2.37%)
Jun 07, 2002	20.06	20.45	20.06	20.40	1,593,743	+0.15(+0.77%)
Jun 06, 2002	20.40	20.73	20.11	20.25	1,238,896	-0.20(-0.98%)
Jun 05, 2002	19.68	20.51	19.68	20.45	2,158,911	-0.16(-0.77%)
May 31, 2002	20.72	20.76	20.40	20.61	2,425,157	+1.27(+6.56%)
May 28, 2002	19.15	19.42	19.08	19.34	850,493	+0.18(+0.95%)
May 27, 2002	18.96	19.22	18.24	19.16	1,270,477	+0.00(+0.00%)
May 24, 2002	18.96	19.22	18.24	19.16	1,262,581	+0.17(+0.91%)
May 23, 2002	18.60	18.98	18.60	18.98	2,316,158	+0.32(+1.74%)
May 22, 2002	18.61	18.74	18.61	18.66	920,235	+0.05(+0.29%)
May 21, 2002	18.62	18.69	18.51	18.60	571,966	-0.02(-0.10%)
May 20, 2002	18.95	18.95	18.41	18.62	1,179,023	-0.41(-2.18%)
May 17, 2002	18.65	19.04	18.60	19.04	1,098,755	+0.37(+1.98%)
May 16, 2002	18.98	19.24	18.59	18.67	1,695,285	-0.31(-1.63%)
May 15, 2002	18.59	19.13	18.59	18.98	2,017,674	+0.37(+2.01%)
May 14, 2002	18.97	18.97	18.19	18.60	2,525,163	-0.36(-1.92%)
May 13, 2002	19.42	19.42	18.66	18.97	1,754,499	-0.37(-1.91%)
May 10, 2002	19.48	19.48	19.29	19.34	1,629,272	-0.14(-0.73%)
May 09, 2002	19.47	19.58	19.39	19.48	1,911,527	+0.00(+0.00%)
May 08, 2002	19.49	19.61	19.24	19.48	3,836,432	+0.32(+1.67%)
May 07, 2002	19.35	19.49	18.69	19.16	1,964,381	-0.37(-1.89%)
May 06, 2002	19.31	19.63	19.31	19.53	1,864,155	+0.22(+1.13%)
May 03, 2002	19.47	19.48	19.23	19.31	1,222,228	-0.16(-0.84%)
May 02, 2002	19.47	19.52	19.11	19.47	2,437,877	-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.