Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	22.86	22.87	21.74	22.42	9,114,706	-0.71(-3.05%)
Jul 30, 2002	23.60	24.00	22.97	23.13	7,281,621	-0.60(-2.52%)
Jul 29, 2002	22.79	23.75	22.32	23.73	6,958,406	+1.54(+6.94%)
Jul 26, 2002	22.09	22.50	21.51	22.19	4,574,830	+0.09(+0.43%)
Jul 25, 2002	22.24	22.25	20.79	22.09	7,370,122	-0.15(-0.67%)
Jul 24, 2002	20.17	22.47	19.84	22.24	8,848,014	+1.76(+8.60%)
Jul 23, 2002	20.93	21.81	20.17	20.48	8,131,676	-0.40(-1.90%)
Jul 22, 2002	21.18	22.05	20.43	20.88	6,790,924	-0.58(-2.73%)
Jul 19, 2002	21.69	22.86	21.29	21.46	5,401,087	-1.06(-4.72%)
Jul 17, 2002	23.70	24.13	21.77	22.52	8,781,080	-1.78(-7.33%)
Jul 12, 2002	24.88	25.45	24.08	24.30	5,418,192	-0.50(-2.03%)
Jul 11, 2002	24.77	25.41	23.87	24.81	7,701,666	+0.05(+0.19%)
Jul 10, 2002	25.88	26.09	24.47	24.76	5,429,794	-0.79(-3.08%)
Jul 09, 2002	26.15	26.55	25.39	25.55	5,083,971	-0.30(-1.14%)
Jul 08, 2002	26.22	26.39	25.59	25.84	3,636,571	-0.38(-1.44%)
Jul 05, 2002	25.29	26.22	25.22	26.22	2,522,649	+1.31(+5.26%)
Jul 04, 2002	24.20	24.96	23.87	24.91	4,261,432	+0.00(+0.00%)
Jul 03, 2002	24.20	24.96	23.87	24.91	4,261,135	+0.87(+3.61%)
Jul 02, 2002	24.71	25.00	24.04	24.04	4,437,096	-0.67(-2.69%)
Jul 01, 2002	25.48	25.78	24.61	24.71	5,713,889	-0.91(-3.54%)
Jun 28, 2002	25.25	25.88	24.71	25.61	9,506,342	+0.09(+0.37%)
Jun 27, 2002	25.45	25.74	24.77	25.52	5,439,165	+0.62(+2.48%)
Jun 26, 2002	23.87	25.10	23.87	24.90	6,979,974	+0.16(+0.65%)
Jun 25, 2002	25.08	25.98	24.54	24.74	8,420,234	+0.00(+0.00%)
Jun 21, 2002	24.91	25.27	24.62	24.74	7,950,063	-0.71(-2.77%)
Jun 20, 2002	25.88	26.39	25.45	25.45	4,015,563	-0.71(-2.70%)
Jun 19, 2002	26.22	26.85	26.15	26.15	5,645,171	-0.20(-0.77%)
Jun 18, 2002	26.46	26.48	26.24	26.35	4,471,752	-0.11(-0.41%)
Jun 17, 2002	25.43	26.54	25.43	26.46	5,044,406	+1.03(+4.04%)
Jun 14, 2002	25.65	25.93	24.90	25.43	6,433,201	-1.60(-5.92%)
Jun 12, 2002	26.48	27.07	26.31	27.03	6,149,850	+0.77(+2.92%)
Jun 11, 2002	26.50	26.99	26.18	26.27	8,244,422	+0.20(+0.75%)
Jun 10, 2002	26.12	26.56	25.99	26.07	6,278,957	+0.37(+1.44%)
Jun 07, 2002	25.25	25.94	25.25	25.70	6,481,542	-0.11(-0.44%)
Jun 06, 2002	26.22	26.32	25.26	25.82	10,290,654	-1.08(-4.00%)
Jun 05, 2002	27.03	27.22	26.62	26.89	7,181,369	-0.97(-3.50%)
May 31, 2002	27.50	28.23	27.11	27.87	6,259,769	+0.65(+2.40%)
May 28, 2002	28.07	28.07	26.56	27.22	5,283,730	-0.65(-2.34%)
May 27, 2002	28.27	28.38	27.84	27.87	2,187,981	+0.00(+0.00%)
May 24, 2002	28.27	28.38	27.84	27.87	2,135,476	-0.30(-1.07%)
May 23, 2002	28.24	28.32	27.77	28.17	3,439,786	+0.07(+0.24%)
May 22, 2002	27.93	28.14	27.61	28.10	3,558,482	+0.17(+0.63%)
May 21, 2002	29.21	29.21	27.63	27.93	6,542,972	-0.78(-2.72%)
May 20, 2002	29.21	29.49	28.71	28.71	3,054,547	-0.30(-1.04%)
May 17, 2002	29.54	29.67	28.92	29.01	3,887,795	-0.15(-0.51%)
May 16, 2002	28.51	29.51	28.48	29.16	5,811,761	+0.65(+2.29%)
May 15, 2002	28.77	29.11	28.48	28.51	4,628,674	-0.26(-0.89%)
May 14, 2002	28.84	29.04	28.24	28.76	7,956,310	+0.81(+2.89%)
May 13, 2002	27.93	28.17	27.56	27.95	4,287,760	+0.28(+1.02%)
May 10, 2002	28.26	28.27	27.55	27.67	7,567,055	-0.59(-2.07%)
May 09, 2002	28.91	28.92	27.63	28.26	12,904,332	-1.54(-5.17%)
May 08, 2002	30.69	30.74	29.38	29.80	8,127,065	-0.42(-1.38%)
May 07, 2002	29.77	30.44	29.72	30.21	4,312,302	+0.63(+2.14%)
May 06, 2002	29.78	30.59	29.55	29.58	4,436,203	-0.01(-0.02%)
May 03, 2002	29.70	29.88	29.35	29.59	4,322,416	-0.07(-0.25%)
May 02, 2002	29.85	30.06	29.51	29.66	3,508,654	-0.04(-0.14%)

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.