Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	14.34	14.35	13.31	13.65	2,202,007	-1.49(-9.85%)
Jul 30, 2002	15.37	15.37	14.93	15.15	289,141	-0.23(-1.49%)
Jul 29, 2002	14.92	15.49	14.92	15.37	351,240	+0.69(+4.69%)
Jul 26, 2002	14.69	14.89	14.64	14.69	218,980	-0.00(-0.03%)
Jul 25, 2002	14.69	14.88	14.47	14.69	482,846	+0.00(+0.03%)
Jul 24, 2002	13.77	15.04	13.76	14.69	808,157	+0.24(+1.65%)
Jul 23, 2002	15.30	15.42	14.39	14.45	428,373	-0.84(-5.52%)
Jul 22, 2002	15.83	15.83	15.19	15.29	431,206	-0.54(-3.42%)
Jul 19, 2002	15.83	15.90	15.39	15.83	542,548	-0.14(-0.86%)
Jul 17, 2002	15.99	16.25	15.95	15.97	867,642	-0.53(-3.23%)
Jul 12, 2002	15.20	16.59	15.20	16.50	1,091,416	+1.28(+8.41%)
Jul 11, 2002	15.03	15.37	14.89	15.22	584,819	-0.53(-3.35%)
Jul 10, 2002	16.38	16.48	15.75	15.75	347,972	-0.68(-4.13%)
Jul 09, 2002	17.10	17.03	16.38	16.43	365,403	-0.67(-3.89%)
Jul 08, 2002	17.26	17.26	17.10	17.10	416,389	-0.16(-0.93%)
Jul 05, 2002	16.61	17.26	16.58	17.26	81,709	+0.55(+3.30%)
Jul 04, 2002	16.66	17.08	16.51	16.71	422,926	+0.00(+0.00%)
Jul 03, 2002	16.66	17.08	16.51	16.71	422,926	-0.05(-0.27%)
Jul 02, 2002	16.98	17.10	16.71	16.75	449,509	-0.23(-1.35%)
Jul 01, 2002	17.17	17.29	16.88	16.98	480,231	-0.14(-0.80%)
Jun 28, 2002	17.15	17.58	17.07	17.12	391,986	-0.15(-0.85%)
Jun 27, 2002	16.87	17.34	16.64	17.27	266,044	+0.36(+2.12%)
Jun 26, 2002	16.98	17.10	16.87	16.91	281,733	-0.23(-1.37%)
Jun 25, 2002	17.55	17.62	17.12	17.14	371,722	-0.61(-3.46%)
Jun 21, 2002	17.81	17.85	17.69	17.76	472,823	+0.08(+0.47%)
Jun 20, 2002	17.90	17.93	17.67	17.67	523,592	-0.22(-1.26%)
Jun 19, 2002	17.99	18.04	17.78	17.90	299,164	-0.09(-0.51%)
Jun 18, 2002	17.97	18.08	17.81	17.99	415,300	+0.04(+0.20%)
Jun 17, 2002	17.54	18.12	17.44	17.95	236,411	+0.42(+2.41%)
Jun 14, 2002	17.97	17.97	17.50	17.53	377,605	-0.60(-3.29%)
Jun 12, 2002	18.13	18.29	18.08	18.13	464,107	+0.00(+0.00%)
Jun 11, 2002	18.17	18.17	18.13	18.13	460,185	-0.00(-0.03%)
Jun 10, 2002	17.72	18.36	17.72	18.13	405,059	+0.21(+1.18%)
Jun 07, 2002	18.03	18.40	17.92	17.92	456,917	-0.11(-0.59%)
Jun 06, 2002	17.92	18.16	17.76	18.03	411,596	+0.06(+0.33%)
Jun 05, 2002	17.67	18.13	17.67	17.97	452,995	+0.07(+0.38%)
May 31, 2002	17.55	18.07	17.54	17.90	582,422	-0.08(-0.46%)
May 28, 2002	18.31	18.31	17.81	17.98	1,471,200	+0.01(+0.08%)
May 27, 2002	18.31	18.56	17.10	17.97	6,657,879	+0.00(+0.00%)
May 24, 2002	18.31	18.56	17.10	17.97	6,655,482	-2.24(-11.10%)
May 23, 2002	19.94	20.31	19.80	20.21	339,910	+0.39(+1.94%)
May 22, 2002	19.83	19.89	19.74	19.83	196,755	-0.02(-0.12%)
May 21, 2002	20.54	20.54	19.73	19.85	278,464	-0.64(-3.11%)
May 20, 2002	20.51	20.60	20.45	20.49	135,092	-0.04(-0.18%)
May 17, 2002	20.63	20.65	20.42	20.52	257,765	-0.11(-0.53%)
May 16, 2002	21.30	21.36	20.59	20.63	109,599	-0.61(-2.89%)
May 15, 2002	20.88	21.52	20.58	21.25	225,299	+0.37(+1.78%)
May 14, 2002	20.56	20.95	20.56	20.88	358,212	+0.32(+1.54%)
May 13, 2002	20.29	20.58	20.19	20.56	140,539	+0.39(+1.93%)
May 10, 2002	20.10	20.21	19.74	20.17	308,751	+0.16(+0.80%)
May 09, 2002	20.54	20.54	20.01	20.01	474,348	-0.41(-2.02%)
May 08, 2002	20.23	20.58	20.06	20.42	10,611,295	+0.31(+1.53%)
May 07, 2002	20.47	20.48	20.01	20.12	191,526	-0.35(-1.73%)
May 06, 2002	20.64	20.65	20.29	20.47	361,045	-0.17(-0.82%)
May 03, 2002	20.97	20.97	20.59	20.64	493,523	-0.22(-1.06%)
May 02, 2002	20.75	21.05	20.70	20.86	267,570	+0.09(+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.