Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	21.72	22.00	21.70	22.00	22,600	+0.37(+1.71%)
Jul 30, 2002	21.60	21.85	21.45	21.63	80,400	+0.23(+1.07%)
Jul 29, 2002	19.95	21.65	19.95	21.40	27,300	+1.70(+8.63%)
Jul 26, 2002	18.89	19.70	18.89	19.70	6,400	+0.60(+3.14%)
Jul 25, 2002	19.35	19.89	19.10	19.10	21,300	-0.40(-2.05%)
Jul 24, 2002	18.76	19.80	18.31	19.50	19,012	+0.17(+0.89%)
Jul 23, 2002	17.62	19.70	17.61	19.33	27,320	+1.28(+7.08%)
Jul 22, 2002	18.49	19.60	16.82	18.05	45,750	-1.24(-6.43%)
Jul 19, 2002	20.89	21.14	18.90	19.29	65,200	-3.47(-15.25%)
Jul 17, 2002	23.06	23.33	22.75	22.76	14,000	-0.74(-3.14%)
Jul 12, 2002	23.25	24.33	23.24	23.50	77,600	+0.60(+2.62%)
Jul 11, 2002	23.04	23.05	22.51	22.90	34,500	-0.10(-0.43%)
Jul 10, 2002	22.81	23.00	22.44	23.00	48,400	+0.18(+0.79%)
Jul 09, 2002	22.68	22.82	22.68	22.82	24,600	+0.14(+0.62%)
Jul 08, 2002	22.78	22.78	22.68	22.68	13,800	-0.10(-0.44%)
Jul 05, 2002	22.17	22.80	22.17	22.78	8,300	+0.30(+1.33%)
Jul 04, 2002	22.00	22.65	22.00	22.48	7,600	+0.00(+0.00%)
Jul 03, 2002	22.00	22.65	22.00	22.48	7,600	+0.23(+1.03%)
Jul 02, 2002	22.01	22.55	21.58	22.25	29,700	-0.11(-0.49%)
Jul 01, 2002	22.45	22.60	21.30	22.36	20,100	+0.02(+0.09%)
Jun 28, 2002	22.49	22.62	21.50	22.34	113,200	+0.24(+1.09%)
Jun 27, 2002	21.46	22.50	21.25	22.10	24,900	+0.60(+2.79%)
Jun 26, 2002	22.00	22.20	20.10	21.50	51,700	-0.95(-4.23%)
Jun 25, 2002	21.85	22.65	21.45	22.45	19,100	+0.90(+4.18%)
Jun 21, 2002	22.74	23.00	21.55	21.55	33,900	-0.95(-4.22%)
Jun 20, 2002	22.30	23.00	22.00	22.50	22,000	+0.20(+0.90%)
Jun 19, 2002	22.01	22.70	21.80	22.30	16,400	+0.23(+1.04%)
Jun 18, 2002	44.60	22.75	21.31	22.07	27,200	-22.21(-50.16%)
Jun 14, 2002	42.90	44.50	42.90	44.28	17,600	+1.03(+2.38%)
Jun 12, 2002	46.00	46.25	41.95	43.25	47,900	-1.85(-4.10%)
Jun 11, 2002	45.70	45.75	44.51	45.10	15,200	+0.80(+1.81%)
Jun 10, 2002	45.01	45.20	44.30	44.30	12,800	-0.69(-1.53%)
Jun 07, 2002	44.26	45.50	44.26	44.99	13,000	-0.01(-0.02%)
Jun 06, 2002	45.50	46.25	44.66	45.00	27,400	-0.23(-0.51%)
Jun 05, 2002	44.55	46.00	44.30	45.23	14,300	+1.23(+2.80%)
May 31, 2002	43.65	44.55	43.20	44.00	26,000	-1.00(-2.22%)
May 28, 2002	43.90	45.00	43.90	45.00	37,300	+1.10(+2.50%)
May 27, 2002	42.70	44.50	41.95	43.90	32,700	+0.00(+0.00%)
May 24, 2002	42.70	44.50	41.95	43.90	32,700	+1.16(+2.71%)
May 23, 2002	39.81	42.74	39.81	42.74	23,900	+1.99(+4.88%)
May 22, 2002	40.50	40.65	39.44	40.75	7,100	+1.05(+2.64%)
May 21, 2002	39.86	40.25	39.36	39.70	10,500	-0.27(-0.68%)
May 20, 2002	39.95	40.20	39.40	39.97	4,300	-0.58(-1.43%)
May 17, 2002	39.01	40.55	39.01	40.55	7,300	+0.76(+1.91%)
May 16, 2002	39.01	39.79	39.01	39.79	14,200	+0.25(+0.63%)
May 15, 2002	39.43	39.55	39.00	39.54	5,800	+0.10(+0.25%)
May 14, 2002	39.51	39.99	39.00	39.44	7,600	-0.06(-0.15%)
May 13, 2002	39.80	40.45	38.76	39.50	8,300	-0.04(-0.10%)
May 10, 2002	40.75	41.00	38.52	39.54	19,700	-0.64(-1.60%)
May 09, 2002	39.62	41.00	38.52	40.18	33,700	+0.68(+1.72%)
May 08, 2002	38.94	39.50	38.75	39.50	24,900	+0.65(+1.67%)
May 07, 2002	38.00	38.99	38.00	38.85	24,100	+0.85(+2.24%)
May 06, 2002	37.99	38.00	37.50	38.00	20,600	+0.25(+0.66%)
May 03, 2002	38.00	38.36	37.50	37.75	5,400	-0.65(-1.69%)
May 02, 2002	36.95	39.00	36.00	38.40	33,800	+1.65(+4.49%)

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.