Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	15.06	15.09	14.71	14.86	1,624,005	-0.23(-1.51%)
Jul 30, 2002	15.24	15.24	14.86	15.09	2,320,345	-0.25(-1.65%)
Jul 29, 2002	15.03	15.39	14.96	15.34	3,384,512	+0.41(+2.75%)
Jul 26, 2002	15.01	15.19	14.64	14.93	1,372,137	-0.08(-0.54%)
Jul 25, 2002	15.28	15.28	14.48	15.01	1,839,524	-0.28(-1.82%)
Jul 24, 2002	14.22	15.30	14.00	15.29	2,302,764	+0.83(+5.71%)
Jul 23, 2002	14.93	15.16	14.46	14.46	2,420,697	-0.49(-3.25%)
Jul 22, 2002	15.29	15.63	14.82	14.95	1,809,103	-0.27(-1.80%)
Jul 19, 2002	15.44	15.90	15.17	15.22	2,370,324	-1.09(-6.70%)
Jul 17, 2002	16.45	17.31	16.27	16.32	1,080,365	-0.60(-3.53%)
Jul 12, 2002	17.01	17.46	16.83	16.91	2,568,460	-0.04(-0.21%)
Jul 11, 2002	16.84	16.99	16.55	16.95	1,950,346	+0.11(+0.66%)
Jul 10, 2002	17.21	17.34	16.81	16.84	1,600,102	-0.31(-1.83%)
Jul 09, 2002	17.08	17.15	17.08	17.15	2,597,696	+0.07(+0.42%)
Jul 08, 2002	17.32	17.32	17.08	17.08	1,120,071	-0.24(-1.37%)
Jul 05, 2002	16.81	17.46	16.77	17.32	1,033,152	+0.66(+3.98%)
Jul 04, 2002	16.79	16.91	16.26	16.65	1,487,502	+0.00(+0.00%)
Jul 03, 2002	16.79	16.91	16.26	16.65	1,487,502	-0.12(-0.72%)
Jul 02, 2002	16.96	17.00	16.72	16.78	1,610,572	-0.20(-1.16%)
Jul 01, 2002	17.69	17.72	16.97	16.97	1,177,359	-0.74(-4.20%)
Jun 28, 2002	17.21	17.76	17.21	17.72	1,221,411	+0.38(+2.19%)
Jun 27, 2002	17.04	17.34	16.86	17.34	1,002,928	+0.42(+2.48%)
Jun 26, 2002	17.02	17.02	16.76	16.92	2,757,904	-0.10(-0.59%)
Jun 25, 2002	17.29	17.57	16.97	17.02	1,150,098	-0.01(-0.03%)
Jun 21, 2002	17.11	17.32	16.92	17.02	1,698,676	-0.11(-0.65%)
Jun 20, 2002	17.24	17.46	17.06	17.14	1,114,145	-0.15(-0.88%)
Jun 19, 2002	17.36	17.67	17.23	17.29	956,308	-0.07(-0.41%)
Jun 18, 2002	17.44	17.72	17.22	17.36	904,946	-0.08(-0.46%)
Jun 17, 2002	16.98	17.51	16.98	17.44	826,126	+0.52(+3.05%)
Jun 14, 2002	17.24	17.24	16.59	16.92	1,588,447	-0.54(-3.10%)
Jun 12, 2002	17.46	17.55	17.18	17.46	1,307,145	+0.01(+0.03%)
Jun 11, 2002	17.69	18.12	17.38	17.46	1,134,097	-0.12(-0.66%)
Jun 10, 2002	17.61	17.79	17.49	17.58	662,560	-0.04(-0.20%)
Jun 07, 2002	17.24	17.72	17.01	17.61	1,211,929	+0.25(+1.46%)
Jun 06, 2002	17.84	17.87	17.36	17.36	824,348	-0.48(-2.67%)
Jun 05, 2002	17.45	18.00	17.43	17.83	1,142,394	-0.18(-1.01%)
May 31, 2002	17.82	18.27	17.82	18.02	1,288,378	-0.54(-2.89%)
May 28, 2002	18.58	18.65	18.27	18.55	79,017	-0.06(-0.33%)
May 27, 2002	18.42	18.70	18.27	18.61	982,186	+0.00(+0.00%)
May 24, 2002	18.42	18.70	18.27	18.61	982,186	-0.12(-0.62%)
May 23, 2002	18.90	19.01	18.38	18.73	414,841	-0.30(-1.57%)
May 22, 2002	19.08	19.08	18.71	19.03	870,574	-0.05(-0.27%)
May 21, 2002	19.36	19.99	18.92	19.08	772,790	-0.28(-1.46%)
May 20, 2002	19.63	19.63	19.13	19.36	573,863	-0.25(-1.29%)
May 17, 2002	19.46	19.67	19.46	19.62	740,788	+0.09(+0.47%)
May 16, 2002	19.74	19.79	19.44	19.52	707,008	-0.12(-0.62%)
May 15, 2002	19.27	19.84	19.24	19.65	1,479,798	+0.37(+1.94%)
May 14, 2002	18.83	19.39	18.83	19.27	1,310,305	+0.57(+3.03%)
May 13, 2002	18.58	18.73	18.34	18.70	764,493	+0.31(+1.68%)
May 10, 2002	18.94	18.94	18.34	18.40	998,582	-0.42(-2.23%)
May 09, 2002	19.14	19.19	18.78	18.82	695,748	-0.42(-2.16%)
May 08, 2002	18.48	19.31	18.47	19.23	1,588,644	+1.11(+6.15%)
May 07, 2002	18.15	18.34	18.07	18.12	2,022,845	-0.11(-0.58%)
May 06, 2002	18.78	18.78	18.19	18.22	885,587	-0.62(-3.28%)
May 03, 2002	19.19	19.36	18.60	18.84	1,557,235	-0.31(-1.61%)
May 02, 2002	18.94	19.29	18.94	19.15	953,937	+0.21(+1.10%)

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.