Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	16.95	17.38	16.91	17.26	747,797	+0.36(+2.12%)
Jul 30, 2002	16.56	16.90	16.53	16.90	378,520	-0.25(-1.44%)
Jul 29, 2002	16.54	17.15	16.54	17.15	1,002,893	-0.35(-2.01%)
Jul 26, 2002	17.41	17.51	17.17	17.50	654,660	-0.91(-4.97%)
Jul 25, 2002	18.32	18.45	17.79	18.41	584,985	-0.40(-2.13%)
Jul 24, 2002	18.43	18.81	18.36	18.81	874,777	-0.11(-0.56%)
Jul 23, 2002	19.16	19.34	18.72	18.92	606,599	-0.12(-0.63%)
Jul 22, 2002	19.69	19.83	19.02	19.04	1,712,441	-0.20(-1.02%)
Jul 19, 2002	19.73	19.85	19.20	19.23	622,382	-0.70(-3.53%)
Jul 17, 2002	19.80	20.12	19.74	19.94	259,219	-0.82(-3.96%)
Jul 12, 2002	20.41	21.03	20.41	20.76	631,625	+0.83(+4.16%)
Jul 11, 2002	19.90	20.01	19.54	19.93	698,883	+0.03(+0.14%)
Jul 10, 2002	20.12	20.20	19.73	19.90	462,699	-0.35(-1.74%)
Jul 09, 2002	20.29	20.29	20.25	20.25	263,485	-0.04(-0.17%)
Jul 08, 2002	20.44	20.44	20.29	20.29	389,042	-0.15(-0.76%)
Jul 05, 2002	20.57	20.57	20.22	20.44	827,142	+1.52(+8.03%)
Jul 04, 2002	18.81	18.99	18.81	18.92	571,193	+0.00(+0.00%)
Jul 03, 2002	18.81	18.99	18.81	18.92	571,193	-0.06(-0.33%)
Jul 02, 2002	19.09	19.09	18.88	18.99	382,075	-0.10(-0.52%)
Jul 01, 2002	19.19	19.45	19.07	19.09	386,198	-0.09(-0.48%)
Jun 28, 2002	19.27	19.59	19.18	19.18	378,946	-0.31(-1.59%)
Jun 27, 2002	19.94	19.94	19.31	19.49	1,016,402	-0.92(-4.51%)
Jun 26, 2002	20.29	20.53	20.06	20.41	811,642	-0.39(-1.89%)
Jun 25, 2002	20.80	21.25	20.78	20.80	624,231	+0.28(+1.37%)
Jun 21, 2002	20.82	20.82	20.73	20.52	545,740	+0.13(+0.62%)
Jun 20, 2002	20.46	20.74	20.39	20.39	601,906	+0.08(+0.38%)
Jun 19, 2002	20.54	20.54	20.18	20.32	577,307	-0.57(-2.73%)
Jun 18, 2002	21.03	21.03	20.87	20.89	498,389	-0.15(-0.74%)
Jun 17, 2002	21.10	21.14	21.00	21.04	42,658	+0.21(+1.01%)
Jun 14, 2002	21.56	21.56	20.80	20.83	1,076,834	-0.63(-2.95%)
Jun 12, 2002	21.56	21.61	21.39	21.46	439,237	+0.08(+0.36%)
Jun 11, 2002	22.01	22.03	21.26	21.39	1,920,044	+0.08(+0.36%)
Jun 10, 2002	21.45	21.45	21.31	21.31	1,106,126	+0.86(+4.20%)
Jun 07, 2002	20.57	20.57	20.24	20.45	691,915	+0.23(+1.15%)
Jun 06, 2002	20.68	20.68	20.19	20.22	665,609	-0.46(-2.24%)
Jun 05, 2002	20.25	20.71	20.25	20.68	414,068	+0.82(+4.11%)
May 31, 2002	20.22	20.22	19.87	19.87	243,293	+0.16(+0.82%)
May 28, 2002	19.79	19.85	19.71	19.71	196,369	-0.01(-0.07%)
May 27, 2002	19.72	19.86	19.68	19.72	240,592	+0.00(+0.00%)
May 24, 2002	19.72	19.86	19.68	19.72	240,592	-0.01(-0.04%)
May 23, 2002	19.73	19.82	19.64	19.73	233,198	-0.07(-0.36%)
May 22, 2002	19.64	19.84	19.43	19.80	574,036	+0.67(+3.49%)
May 21, 2002	19.34	19.41	19.13	19.13	479,477	-0.18(-0.91%)
May 20, 2002	19.02	19.33	19.02	19.30	365,011	+0.30(+1.55%)
May 17, 2002	18.99	19.02	18.92	19.01	683,810	+0.52(+2.82%)
May 16, 2002	18.25	18.52	18.25	18.49	397,574	-0.01(-0.04%)
May 15, 2002	18.50	18.53	18.36	18.50	584,417	+0.20(+1.08%)
May 14, 2002	18.18	18.44	18.14	18.30	485,592	+0.40(+2.24%)
May 13, 2002	17.83	17.95	17.82	17.90	1,107,406	+1.00(+5.91%)
May 10, 2002	16.77	16.95	16.75	16.90	561,239	+0.12(+0.71%)
May 09, 2002	17.27	17.27	16.78	16.78	351,361	-0.65(-3.75%)
May 08, 2002	17.38	17.51	17.38	17.43	185,847	+0.39(+2.27%)
May 07, 2002	17.09	17.16	17.02	17.05	272,159	-0.22(-1.26%)
May 06, 2002	17.34	17.51	17.27	17.27	224,950	-0.42(-2.39%)
May 03, 2002	17.90	17.97	17.62	17.69	548,868	+0.04(+0.20%)
May 02, 2002	17.72	17.87	17.64	17.65	606,599	+0.49(+2.83%)

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.