Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	15.11	15.14	14.75	14.90	1,619,154	-0.23(-1.51%)
Jul 30, 2002	15.28	15.29	14.91	15.13	2,313,414	-0.25(-1.65%)
Jul 29, 2002	15.08	15.44	15.00	15.38	3,374,402	+0.41(+2.75%)
Jul 26, 2002	15.05	15.23	14.68	14.97	1,368,038	-0.08(-0.54%)
Jul 25, 2002	15.32	15.33	14.53	15.05	1,834,030	-0.28(-1.82%)
Jul 24, 2002	14.27	15.34	14.04	15.33	2,295,885	+0.83(+5.71%)
Jul 23, 2002	14.97	15.20	14.50	14.51	2,413,467	-0.49(-3.25%)
Jul 22, 2002	15.33	15.67	14.87	14.99	1,803,699	-0.27(-1.80%)
Jul 19, 2002	15.49	15.94	15.21	15.27	2,363,244	-1.10(-6.70%)
Jul 17, 2002	16.50	17.36	16.32	16.36	1,077,138	-0.60(-3.53%)
Jul 12, 2002	17.06	17.51	16.88	16.96	2,560,788	-0.04(-0.21%)
Jul 11, 2002	16.89	17.04	16.60	17.00	1,944,521	+0.11(+0.66%)
Jul 10, 2002	17.26	17.39	16.86	16.89	1,595,322	-0.31(-1.83%)
Jul 09, 2002	17.14	17.20	17.14	17.20	2,589,937	+0.07(+0.41%)
Jul 08, 2002	17.37	17.37	17.13	17.13	1,116,725	-0.24(-1.37%)
Jul 05, 2002	16.86	17.52	16.82	17.37	1,030,066	+0.67(+3.98%)
Jul 04, 2002	16.84	16.96	16.31	16.70	1,483,059	+0.00(+0.00%)
Jul 03, 2002	16.84	16.96	16.31	16.70	1,483,059	-0.12(-0.72%)
Jul 02, 2002	17.01	17.05	16.77	16.83	1,605,761	-0.20(-1.16%)
Jul 01, 2002	17.75	17.77	17.02	17.02	1,173,842	-0.75(-4.20%)
Jun 28, 2002	17.26	17.82	17.26	17.77	1,217,762	+0.38(+2.19%)
Jun 27, 2002	17.10	17.39	16.91	17.39	999,932	+0.42(+2.48%)
Jun 26, 2002	17.08	17.08	16.81	16.97	2,749,666	-0.10(-0.59%)
Jun 25, 2002	17.34	17.62	17.02	17.07	1,146,662	-0.01(-0.03%)
Jun 21, 2002	17.16	17.37	16.97	17.08	1,693,602	-0.11(-0.65%)
Jun 20, 2002	17.29	17.52	17.12	17.19	1,110,817	-0.15(-0.88%)
Jun 19, 2002	17.41	17.72	17.28	17.34	953,451	-0.07(-0.41%)
Jun 18, 2002	17.49	17.77	17.27	17.41	902,243	-0.08(-0.46%)
Jun 17, 2002	17.03	17.56	17.03	17.49	823,659	+0.52(+3.05%)
Jun 14, 2002	17.29	17.29	16.64	16.97	1,583,702	-0.54(-3.10%)
Jun 12, 2002	17.51	17.60	17.23	17.52	1,303,240	+0.00(+0.03%)
Jun 11, 2002	17.75	18.18	17.44	17.51	1,130,709	-0.12(-0.66%)
Jun 10, 2002	17.66	17.84	17.55	17.63	660,581	-0.04(-0.20%)
Jun 07, 2002	17.29	17.77	17.07	17.66	1,208,309	+0.25(+1.46%)
Jun 06, 2002	17.90	17.93	17.41	17.41	821,886	-0.48(-2.67%)
Jun 05, 2002	17.51	18.05	17.48	17.89	1,138,981	-0.18(-1.01%)
May 31, 2002	17.87	18.33	17.87	18.07	1,284,530	-0.54(-2.89%)
May 28, 2002	18.63	18.71	18.32	18.61	78,781	-0.06(-0.33%)
May 27, 2002	18.47	18.76	18.33	18.67	979,252	+0.00(+0.00%)
May 24, 2002	18.47	18.76	18.33	18.67	979,252	-0.12(-0.62%)
May 23, 2002	18.96	19.07	18.43	18.79	413,602	-0.30(-1.57%)
May 22, 2002	19.14	19.14	18.77	19.09	867,973	-0.05(-0.27%)
May 21, 2002	19.42	20.05	18.97	19.14	770,481	-0.28(-1.46%)
May 20, 2002	19.68	19.68	19.19	19.42	572,149	-0.25(-1.29%)
May 17, 2002	19.52	19.73	19.52	19.67	738,575	+0.09(+0.47%)
May 16, 2002	19.80	19.85	19.50	19.58	704,896	-0.12(-0.62%)
May 15, 2002	19.32	19.90	19.30	19.71	1,475,378	+0.38(+1.94%)
May 14, 2002	18.89	19.45	18.88	19.33	1,306,392	+0.57(+3.03%)
May 13, 2002	18.63	18.79	18.40	18.76	762,209	+0.31(+1.68%)
May 10, 2002	19.00	19.00	18.40	18.45	995,599	-0.42(-2.23%)
May 09, 2002	19.19	19.24	18.83	18.87	693,669	-0.42(-2.16%)
May 08, 2002	18.53	19.37	18.52	19.29	1,583,899	+1.12(+6.15%)
May 07, 2002	18.20	18.39	18.13	18.17	2,016,802	-0.11(-0.58%)
May 06, 2002	18.84	18.84	18.25	18.28	882,942	-0.62(-3.28%)
May 03, 2002	19.24	19.42	18.65	18.90	1,552,583	-0.31(-1.61%)
May 02, 2002	19.00	19.34	19.00	19.21	951,088	+0.21(+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.