Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	14.34	14.34	13.75	14.00	57,600	-0.24(-1.69%)
Jul 30, 2002	14.89	14.89	13.80	14.24	133,000	-0.76(-5.07%)
Jul 29, 2002	14.65	15.12	14.65	15.00	78,000	+0.25(+1.69%)
Jul 26, 2002	13.98	14.80	13.50	14.75	60,200	+0.85(+6.12%)
Jul 25, 2002	12.90	13.90	12.90	13.90	46,500	+0.95(+7.34%)
Jul 24, 2002	12.55	12.95	12.34	12.95	105,900	+0.09(+0.70%)
Jul 23, 2002	13.21	13.41	12.65	12.86	129,900	-0.45(-3.38%)
Jul 22, 2002	13.17	13.55	13.11	13.31	92,900	-0.36(-2.63%)
Jul 19, 2002	14.50	14.50	13.61	13.67	115,400	-1.18(-7.95%)
Jul 17, 2002	14.95	14.95	14.55	14.85	51,700	-0.06(-0.40%)
Jul 12, 2002	14.85	15.00	14.70	14.91	38,100	+0.02(+0.13%)
Jul 11, 2002	15.40	15.51	14.56	14.89	116,100	-0.71(-4.55%)
Jul 10, 2002	15.87	15.90	15.26	15.60	71,000	-0.36(-2.26%)
Jul 09, 2002	16.03	16.15	15.95	15.96	29,600	-0.08(-0.50%)
Jul 08, 2002	16.10	16.20	16.02	16.04	30,600	-0.06(-0.37%)
Jul 05, 2002	15.95	16.19	15.91	16.10	24,200	+0.04(+0.25%)
Jul 04, 2002	16.30	16.30	15.60	16.06	82,600	+0.00(+0.00%)
Jul 03, 2002	16.30	16.30	15.60	16.06	82,600	+0.36(+2.29%)
Jul 02, 2002	16.02	16.10	15.45	15.70	94,400	-0.42(-2.61%)
Jul 01, 2002	16.25	16.25	16.02	16.12	72,200	-0.45(-2.72%)
Jun 28, 2002	15.98	16.70	15.52	16.57	263,200	+0.67(+4.21%)
Jun 27, 2002	15.50	15.98	15.30	15.90	72,000	+0.40(+2.58%)
Jun 26, 2002	15.40	15.55	15.15	15.50	60,600	+0.10(+0.65%)
Jun 25, 2002	15.59	15.78	15.09	15.40	61,900	+0.60(+4.05%)
Jun 21, 2002	14.90	15.10	14.80	14.80	53,500	-0.03(-0.20%)
Jun 20, 2002	14.34	14.99	14.33	14.83	46,900	+0.34(+2.35%)
Jun 19, 2002	15.25	15.32	13.83	14.49	121,200	-0.57(-3.78%)
Jun 18, 2002	15.50	15.67	14.89	15.06	58,100	-0.36(-2.33%)
Jun 17, 2002	14.95	15.82	14.91	15.42	103,400	+0.49(+3.28%)
Jun 14, 2002	14.75	14.93	14.51	14.93	39,200	-0.01(-0.07%)
Jun 12, 2002	14.65	15.10	14.62	14.94	75,500	+0.24(+1.63%)
Jun 11, 2002	14.74	14.74	14.47	14.70	63,400	-0.04(-0.27%)
Jun 10, 2002	14.60	14.83	14.50	14.74	67,000	+0.20(+1.38%)
Jun 07, 2002	14.40	14.57	14.40	14.54	28,400	+0.03(+0.21%)
Jun 06, 2002	14.55	14.68	14.46	14.51	40,500	+0.06(+0.42%)
Jun 05, 2002	14.40	14.49	14.32	14.45	30,000	+0.09(+0.63%)
May 31, 2002	14.28	14.50	14.04	14.36	58,200	-0.04(-0.28%)
May 28, 2002	14.30	14.40	14.25	14.40	34,600	+0.14(+0.98%)
May 27, 2002	14.33	14.40	14.24	14.26	28,500	+0.00(+0.00%)
May 24, 2002	14.33	14.40	14.24	14.26	28,500	-0.08(-0.56%)
May 23, 2002	14.05	14.48	14.05	14.34	46,600	+0.34(+2.43%)
May 22, 2002	14.15	14.15	13.98	14.00	31,200	-0.19(-1.34%)
May 21, 2002	14.16	14.30	14.10	14.19	32,600	-0.03(-0.21%)
May 20, 2002	14.07	14.25	14.07	14.22	41,000	+0.11(+0.78%)
May 17, 2002	14.17	14.24	13.85	14.11	48,300	-0.06(-0.42%)
May 16, 2002	14.21	14.21	13.96	14.17	37,800	-0.04(-0.28%)
May 15, 2002	14.22	14.25	14.05	14.21	19,000	-0.01(-0.07%)
May 14, 2002	14.00	14.23	14.00	14.22	48,500	+0.22(+1.57%)
May 13, 2002	13.90	14.00	13.70	14.00	17,800	+0.19(+1.38%)
May 10, 2002	14.01	14.14	13.71	13.81	48,600	-0.25(-1.78%)
May 09, 2002	14.10	14.20	14.05	14.06	65,000	+0.02(+0.14%)
May 08, 2002	13.90	14.04	13.77	14.04	26,700	+0.19(+1.37%)
May 07, 2002	13.80	13.86	13.60	13.85	42,600	+0.11(+0.80%)
May 06, 2002	13.90	13.90	13.64	13.74	32,400	-0.16(-1.15%)
May 03, 2002	13.80	13.90	13.75	13.90	43,400	+0.10(+0.72%)
May 02, 2002	13.90	13.95	13.76	13.80	66,300	-0.10(-0.72%)

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.