Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	17.64	18.19	17.39	18.07	2,521,989	+0.31(+1.75%)
Jul 30, 2002	17.27	17.97	17.06	17.76	1,296,534	+0.53(+3.06%)
Jul 29, 2002	16.79	17.26	16.79	17.24	1,540,613	+0.55(+3.31%)
Jul 26, 2002	16.44	16.77	16.27	16.68	1,342,073	+0.60(+3.72%)
Jul 25, 2002	15.63	16.28	15.34	16.09	1,542,300	+0.46(+2.95%)
Jul 24, 2002	13.80	15.81	13.78	15.63	3,484,812	-0.35(-2.21%)
Jul 23, 2002	16.56	16.72	15.93	15.98	1,006,675	-0.58(-3.51%)
Jul 22, 2002	17.31	17.43	16.41	16.56	1,244,730	-0.46(-2.68%)
Jul 19, 2002	17.35	17.35	16.85	17.02	1,269,066	-0.73(-4.09%)
Jul 17, 2002	17.95	18.04	17.68	17.74	786,932	+0.05(+0.30%)
Jul 12, 2002	18.05	18.10	17.68	17.69	1,138,232	-0.16(-0.88%)
Jul 11, 2002	18.30	18.30	17.60	17.85	2,148,281	-0.44(-2.38%)
Jul 10, 2002	18.81	18.84	18.26	18.28	1,307,858	-0.44(-2.35%)
Jul 09, 2002	18.90	18.90	18.70	18.72	638,508	-0.01(-0.04%)
Jul 08, 2002	18.83	18.83	18.73	18.73	567,911	-0.10(-0.55%)
Jul 05, 2002	18.63	19.12	18.63	18.83	310,098	+0.24(+1.29%)
Jul 04, 2002	18.83	18.83	18.41	18.59	611,522	+0.00(+0.00%)
Jul 03, 2002	18.83	18.83	18.41	18.59	611,522	-0.14(-0.75%)
Jul 02, 2002	18.91	18.92	18.62	18.73	599,716	-0.10(-0.51%)
Jul 01, 2002	19.17	19.17	18.61	18.83	827,170	-0.34(-1.80%)
Jun 28, 2002	18.95	19.17	18.95	19.17	764,042	+0.23(+1.20%)
Jun 27, 2002	19.12	19.12	18.86	18.95	144,568	+0.03(+0.15%)
Jun 26, 2002	19.09	19.09	18.68	18.92	765,005	-0.17(-0.91%)
Jun 25, 2002	18.90	19.13	18.90	19.09	240,946	+0.20(+1.05%)
Jun 21, 2002	18.82	18.93	18.72	18.89	1,469,775	+0.24(+1.27%)
Jun 20, 2002	18.63	18.66	18.58	18.66	411,537	-0.02(-0.11%)
Jun 19, 2002	18.60	18.72	18.48	18.68	436,354	+0.12(+0.67%)
Jun 18, 2002	18.57	18.59	18.46	18.55	559,960	+0.02(+0.11%)
Jun 17, 2002	18.55	18.61	18.47	18.53	715,611	+0.01(+0.04%)
Jun 14, 2002	18.57	18.57	18.45	18.52	513,698	-0.07(-0.40%)
Jun 12, 2002	18.76	18.76	18.43	18.60	534,178	-0.07(-0.40%)
Jun 11, 2002	18.67	18.74	18.59	18.67	663,085	+0.04(+0.20%)
Jun 10, 2002	18.55	18.63	18.47	18.63	324,314	+0.12(+0.67%)
Jun 07, 2002	18.54	18.58	18.43	18.51	971,256	-0.07(-0.40%)
Jun 06, 2002	18.61	18.63	18.51	18.59	651,519	-0.00(-0.02%)
Jun 05, 2002	18.70	18.70	18.54	18.59	838,976	+0.14(+0.76%)
May 31, 2002	18.47	18.99	18.37	18.45	794,642	+0.15(+0.79%)
May 28, 2002	18.32	18.38	18.05	18.30	452,257	+0.02(+0.14%)
May 27, 2002	18.30	18.40	18.26	18.28	250,102	+0.00(+0.00%)
May 24, 2002	18.30	18.40	18.26	18.28	216,852	+0.07(+0.39%)
May 23, 2002	17.86	18.32	17.86	18.21	701,636	+0.35(+1.95%)
May 22, 2002	17.85	17.89	17.80	17.86	678,987	+0.00(+0.02%)
May 21, 2002	18.00	18.00	17.85	17.85	436,354	-0.15(-0.81%)
May 20, 2002	18.10	18.12	17.95	18.00	209,141	-0.10(-0.55%)
May 17, 2002	18.00	18.11	17.95	18.10	292,991	+0.14(+0.79%)
May 16, 2002	17.96	17.99	17.85	17.96	397,562	+0.02(+0.09%)
May 15, 2002	17.99	18.01	17.90	17.94	580,199	-0.01(-0.05%)
May 14, 2002	18.07	18.07	17.91	17.95	856,565	-0.10(-0.57%)
May 13, 2002	18.11	18.11	18.03	18.05	733,923	+0.02(+0.14%)
May 10, 2002	18.34	18.34	18.02	18.03	932,945	-0.27(-1.50%)
May 09, 2002	18.41	18.47	18.30	18.30	418,042	-0.10(-0.54%)
May 08, 2002	18.59	18.59	17.86	18.40	1,302,076	-0.16(-0.87%)
May 07, 2002	18.58	18.62	18.55	18.56	730,309	-0.01(-0.04%)
May 06, 2002	18.66	18.67	18.57	18.57	296,364	-0.05(-0.29%)
May 03, 2002	18.53	18.64	18.47	18.63	586,223	+0.03(+0.18%)
May 02, 2002	18.55	18.67	18.50	18.59	1,323,279	-0.08(-0.44%)

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.