Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	12.21	12.37	11.56	11.83	7,005,013	-0.49(-3.98%)
Jul 30, 2002	11.89	12.70	11.75	12.32	7,726,500	+0.05(+0.41%)
Jul 29, 2002	11.23	12.33	11.12	12.27	7,992,605	+1.36(+12.47%)
Jul 26, 2002	11.75	11.95	10.37	10.91	10,071,200	-0.70(-6.03%)
Jul 25, 2002	12.27	12.45	10.51	11.61	15,581,600	-1.23(-9.58%)
Jul 24, 2002	11.72	12.90	11.72	12.84	11,218,766	+1.05(+8.91%)
Jul 23, 2002	12.64	12.94	11.73	11.79	10,076,800	-0.59(-4.77%)
Jul 22, 2002	12.36	12.62	11.53	12.38	10,578,276	-0.05(-0.40%)
Jul 19, 2002	12.63	13.24	12.31	12.43	10,717,500	-0.70(-5.33%)
Jul 17, 2002	14.30	14.94	12.87	13.13	12,286,600	+0.04(+0.31%)
Jul 12, 2002	13.97	14.00	12.47	13.09	14,128,500	-0.88(-6.30%)
Jul 11, 2002	13.11	13.99	12.78	13.97	9,020,100	+0.92(+7.05%)
Jul 10, 2002	13.71	13.85	13.03	13.05	11,016,300	-0.33(-2.47%)
Jul 09, 2002	13.90	13.96	13.37	13.38	6,175,100	-0.52(-3.74%)
Jul 08, 2002	14.80	15.09	13.63	13.90	7,373,800	-0.90(-6.08%)
Jul 05, 2002	14.11	14.82	13.94	14.80	3,625,600	+1.29(+9.55%)
Jul 04, 2002	12.72	13.65	12.70	13.51	11,187,100	+0.00(+0.00%)
Jul 03, 2002	12.72	13.65	12.70	13.51	11,173,700	+0.77(+6.04%)
Jul 02, 2002	12.63	13.20	12.30	12.74	13,919,600	+0.02(+0.16%)
Jul 01, 2002	13.12	13.62	12.30	12.72	11,764,500	-0.88(-6.47%)
Jun 28, 2002	14.03	14.73	13.55	13.60	9,207,300	-0.63(-4.43%)
Jun 27, 2002	14.03	14.46	13.32	14.23	10,959,000	+0.55(+4.02%)
Jun 26, 2002	13.00	14.02	12.70	13.68	11,427,800	-0.04(-0.29%)
Jun 25, 2002	15.27	15.30	13.53	13.72	10,796,100	-0.24(-1.72%)
Jun 21, 2002	14.25	14.56	13.68	13.96	14,036,500	-0.52(-3.59%)
Jun 20, 2002	15.67	15.90	14.33	14.48	14,708,500	-1.06(-6.82%)
Jun 19, 2002	16.70	16.70	15.49	15.54	10,462,900	-1.19(-7.11%)
Jun 18, 2002	16.81	17.56	16.70	16.73	6,329,700	-0.42(-2.45%)
Jun 17, 2002	16.97	17.45	16.80	17.15	7,470,000	+0.53(+3.19%)
Jun 14, 2002	15.88	16.70	15.49	16.62	14,856,200	+0.14(+0.85%)
Jun 12, 2002	16.29	16.95	16.00	16.48	12,940,900	+0.16(+0.98%)
Jun 11, 2002	17.15	17.15	16.29	16.32	10,941,400	-0.58(-3.43%)
Jun 10, 2002	16.85	17.30	16.60	16.90	8,869,800	+0.20(+1.20%)
Jun 07, 2002	15.99	17.12	15.50	16.70	14,119,700	+0.32(+1.95%)
Jun 06, 2002	16.53	16.88	16.17	16.38	9,206,300	-0.22(-1.33%)
Jun 05, 2002	17.21	17.54	16.21	16.60	17,358,100	-1.43(-7.93%)
May 31, 2002	18.46	18.64	17.86	18.03	8,967,400	-0.85(-4.50%)
May 28, 2002	19.39	19.50	18.50	18.88	5,922,100	-0.27(-1.41%)
May 27, 2002	19.55	19.68	19.03	19.15	4,228,000	+0.00(+0.00%)
May 24, 2002	19.55	19.68	19.03	19.15	4,167,100	-0.70(-3.53%)
May 23, 2002	20.16	20.19	19.01	19.85	5,876,600	-0.26(-1.29%)
May 22, 2002	19.81	20.39	19.33	20.11	5,938,300	+0.20(+1.00%)
May 21, 2002	20.64	20.96	19.43	19.91	5,589,200	-0.47(-2.31%)
May 20, 2002	20.26	20.79	20.10	20.38	5,030,000	-0.20(-0.97%)
May 17, 2002	20.85	21.00	20.06	20.58	6,349,700	+0.16(+0.78%)
May 16, 2002	20.26	20.65	19.66	20.42	8,961,400	+0.38(+1.90%)
May 15, 2002	20.39	21.00	19.65	20.04	10,403,700	-0.36(-1.76%)
May 14, 2002	20.01	20.68	19.73	20.40	10,414,500	+1.49(+7.88%)
May 13, 2002	18.06	19.00	17.91	18.91	5,205,800	+1.17(+6.60%)
May 10, 2002	19.13	19.21	17.65	17.74	6,490,700	-1.03(-5.49%)
May 09, 2002	19.54	19.97	18.67	18.77	10,035,400	-0.97(-4.91%)
May 08, 2002	18.61	20.36	18.53	19.74	9,942,200	+2.25(+12.86%)
May 07, 2002	17.79	18.06	17.01	17.49	10,284,400	-0.02(-0.11%)
May 06, 2002	18.60	18.81	17.41	17.51	8,498,200	-0.79(-4.32%)
May 03, 2002	19.79	19.96	18.22	18.30	13,094,700	-1.39(-7.06%)
May 02, 2002	20.75	21.40	19.69	19.69	10,238,500	-1.06(-5.11%)

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.