Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	17.60	17.60	16.98	17.19	237,571	-0.31(-1.75%)
Jul 30, 2002	17.78	17.82	16.90	17.50	253,747	-0.32(-1.81%)
Jul 29, 2002	17.02	17.87	16.87	17.82	250,271	+1.02(+6.05%)
Jul 26, 2002	17.05	17.05	16.49	16.80	308,160	-0.14(-0.84%)
Jul 25, 2002	16.70	17.14	16.37	16.94	430,087	+0.24(+1.43%)
Jul 24, 2002	15.60	16.70	15.18	16.70	354,819	+1.02(+6.54%)
Jul 23, 2002	15.63	15.97	15.61	15.68	474,607	+0.24(+1.55%)
Jul 22, 2002	15.58	15.93	15.18	15.44	535,170	-0.16(-1.01%)
Jul 19, 2002	16.16	16.16	15.45	15.60	371,263	-0.88(-5.36%)
Jul 17, 2002	16.57	17.03	16.34	16.48	236,367	-0.73(-4.22%)
Jul 12, 2002	17.32	17.56	17.04	17.20	132,087	-0.12(-0.69%)
Jul 11, 2002	17.39	17.53	16.94	17.32	187,169	-0.17(-0.98%)
Jul 10, 2002	17.95	18.06	17.43	17.50	238,774	-0.55(-3.07%)
Jul 09, 2002	18.34	18.34	18.05	18.05	227,410	-0.29(-1.59%)
Jul 08, 2002	18.59	18.70	18.27	18.34	155,885	-0.26(-1.41%)
Jul 05, 2002	17.88	18.62	17.88	18.60	131,285	+0.69(+3.84%)
Jul 04, 2002	18.27	18.37	17.43	17.91	239,442	+0.00(+0.00%)
Jul 03, 2002	18.27	18.37	17.43	17.91	239,442	-0.36(-1.96%)
Jul 02, 2002	18.62	18.70	18.15	18.27	193,318	-0.35(-1.89%)
Jul 01, 2002	18.98	19.10	18.54	18.62	264,443	-0.36(-1.89%)
Jun 28, 2002	18.71	18.99	18.68	18.98	266,849	+0.21(+1.12%)
Jun 27, 2002	18.51	18.77	18.33	18.77	315,647	+0.31(+1.70%)
Jun 26, 2002	18.33	18.51	18.09	18.46	775,414	-0.06(-0.32%)
Jun 25, 2002	18.70	18.98	18.52	18.52	164,040	-0.33(-1.75%)
Jun 21, 2002	19.04	19.31	18.75	18.85	522,201	-0.42(-2.17%)
Jun 20, 2002	19.35	19.45	19.18	19.27	208,426	-0.10(-0.50%)
Jun 19, 2002	19.49	19.82	19.25	19.37	125,002	-0.19(-0.99%)
Jun 18, 2002	19.56	19.71	19.49	19.56	121,793	+0.00(+0.00%)
Jun 17, 2002	19.15	19.57	19.13	19.56	169,922	+0.41(+2.15%)
Jun 14, 2002	19.15	19.28	18.66	19.15	192,383	-0.53(-2.70%)
Jun 12, 2002	19.67	20.01	19.52	19.68	221,528	-0.04(-0.23%)
Jun 11, 2002	20.01	20.30	19.70	19.72	179,147	-0.30(-1.49%)
Jun 10, 2002	19.82	20.16	19.75	20.02	160,965	+0.06(+0.30%)
Jun 07, 2002	19.90	20.03	19.77	19.96	209,763	-0.02(-0.11%)
Jun 06, 2002	20.53	20.57	19.91	19.99	214,308	-0.55(-2.69%)
Jun 05, 2002	20.21	20.68	20.16	20.54	107,622	-0.20(-0.97%)
May 31, 2002	20.57	20.97	20.49	20.74	138,505	-0.15(-0.72%)
May 28, 2002	21.21	21.21	20.69	20.89	195,190	-0.35(-1.65%)
May 27, 2002	21.36	21.50	21.24	21.24	1,216,599	+0.00(+0.00%)
May 24, 2002	21.36	21.50	21.24	21.24	158,826	-0.11(-0.53%)
May 23, 2002	21.16	21.36	20.92	21.36	208,559	+0.25(+1.21%)
May 22, 2002	20.91	21.13	20.91	21.10	149,601	+0.11(+0.53%)
May 21, 2002	20.90	21.14	20.90	20.99	204,682	-0.08(-0.39%)
May 20, 2002	21.06	21.12	20.95	21.07	162,569	-0.04(-0.18%)
May 17, 2002	20.76	21.11	20.76	21.11	139,708	+0.28(+1.33%)
May 16, 2002	20.79	20.94	20.65	20.83	244,656	+0.10(+0.51%)
May 15, 2002	20.82	20.95	20.61	20.73	159,895	-0.02(-0.11%)
May 14, 2002	20.46	20.87	20.43	20.75	159,361	+0.38(+1.87%)
May 13, 2002	20.26	20.42	20.16	20.37	175,136	+0.11(+0.55%)
May 10, 2002	20.49	20.56	20.16	20.26	145,724	-0.31(-1.53%)
May 09, 2002	20.49	20.69	20.35	20.57	179,816	+0.02(+0.11%)
May 08, 2002	20.05	20.55	20.05	20.55	241,581	+0.46(+2.31%)
May 07, 2002	19.96	20.14	19.81	20.08	387,841	+0.04(+0.22%)
May 06, 2002	20.85	20.87	19.94	20.04	502,549	-0.81(-3.88%)
May 03, 2002	21.19	21.19	20.66	20.85	265,780	-0.27(-1.28%)
May 02, 2002	20.91	21.21	20.76	21.12	167,115	+0.32(+1.55%)

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.