Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	23.15	23.40	22.80	23.13	2,065,600	-0.42(-1.76%)
Jul 30, 2002	23.91	23.95	23.27	23.55	1,580,100	-0.37(-1.55%)
Jul 29, 2002	23.62	24.27	23.45	23.91	1,415,600	+0.56(+2.42%)
Jul 26, 2002	23.50	23.53	23.20	23.35	927,500	-0.13(-0.55%)
Jul 25, 2002	23.27	23.93	23.02	23.48	1,589,100	+0.23(+0.97%)
Jul 24, 2002	22.21	23.48	22.12	23.25	1,544,700	+0.86(+3.84%)
Jul 23, 2002	22.59	23.10	22.32	22.39	1,777,700	-0.07(-0.31%)
Jul 22, 2002	22.06	23.02	22.06	22.46	2,051,500	+0.61(+2.77%)
Jul 19, 2002	22.40	22.61	21.75	21.86	1,557,400	-0.91(-4.02%)
Jul 17, 2002	23.50	23.55	22.73	22.77	1,359,200	-1.18(-4.91%)
Jul 12, 2002	24.61	24.61	23.53	23.95	2,014,300	-0.62(-2.54%)
Jul 11, 2002	24.65	24.75	24.40	24.57	1,886,100	-0.20(-0.79%)
Jul 10, 2002	25.18	25.18	24.71	24.77	1,043,300	-0.32(-1.26%)
Jul 09, 2002	25.62	25.84	25.00	25.09	748,500	-0.45(-1.74%)
Jul 08, 2002	25.70	25.91	25.38	25.53	831,700	-0.29(-1.14%)
Jul 05, 2002	25.02	25.82	24.66	25.82	546,900	+0.70(+2.77%)
Jul 04, 2002	25.35	25.64	24.66	25.13	1,294,700	+0.00(+0.00%)
Jul 03, 2002	25.35	25.64	24.66	25.13	1,294,700	-0.12(-0.46%)
Jul 02, 2002	25.95	25.95	25.18	25.25	1,323,200	-0.80(-3.07%)
Jul 01, 2002	26.00	26.43	25.91	26.05	1,758,800	-0.07(-0.29%)
Jun 28, 2002	26.02	26.19	25.60	26.12	1,597,100	+0.18(+0.67%)
Jun 27, 2002	25.80	26.00	25.16	25.95	1,872,700	+0.32(+1.23%)
Jun 26, 2002	23.52	25.70	23.52	25.63	4,962,800	+1.58(+6.59%)
Jun 25, 2002	25.19	25.20	23.95	24.05	3,116,500	-1.76(-6.84%)
Jun 21, 2002	26.00	26.12	25.66	25.81	1,942,100	-0.34(-1.30%)
Jun 20, 2002	26.57	26.58	26.10	26.15	1,907,000	-0.39(-1.47%)
Jun 19, 2002	26.60	26.75	26.36	26.54	1,313,800	-0.06(-0.23%)
Jun 18, 2002	27.27	27.29	26.48	26.60	1,537,000	-0.67(-2.47%)
Jun 17, 2002	27.00	27.27	26.98	27.27	1,344,900	+0.18(+0.68%)
Jun 14, 2002	27.07	27.09	26.58	27.09	2,794,800	-0.48(-1.76%)
Jun 12, 2002	27.38	27.91	27.38	27.57	2,807,600	+0.32(+1.19%)
Jun 11, 2002	27.64	27.70	27.23	27.25	1,307,000	-0.39(-1.41%)
Jun 10, 2002	27.30	27.80	27.04	27.64	1,803,300	+0.45(+1.64%)
Jun 07, 2002	27.18	27.31	26.89	27.20	1,209,500	+0.02(+0.06%)
Jun 06, 2002	27.57	27.73	27.15	27.18	1,908,300	-0.14(-0.51%)
Jun 05, 2002	26.23	27.66	26.18	27.32	2,920,100	+0.84(+3.19%)
May 31, 2002	26.45	26.66	26.42	26.48	1,397,600	+0.10(+0.38%)
May 28, 2002	26.99	27.00	26.34	26.38	1,403,200	-0.61(-2.28%)
May 27, 2002	27.02	27.27	26.80	26.99	1,529,300	+0.00(+0.00%)
May 24, 2002	27.02	27.27	26.80	26.99	1,496,500	-0.03(-0.11%)
May 23, 2002	27.02	27.09	26.88	27.02	1,523,900	-0.10(-0.37%)
May 22, 2002	27.18	27.24	27.04	27.12	1,215,900	-0.15(-0.57%)
May 21, 2002	27.57	27.61	27.23	27.27	794,000	-0.33(-1.18%)
May 20, 2002	27.85	27.85	27.57	27.60	190,000	-0.34(-1.22%)
May 17, 2002	27.85	27.94	27.63	27.94	942,800	+0.12(+0.43%)
May 16, 2002	27.98	27.98	27.68	27.82	1,315,000	-0.18(-0.63%)
May 15, 2002	28.05	28.15	27.88	28.00	878,600	-0.21(-0.74%)
May 14, 2002	28.32	28.33	28.02	28.20	852,700	-0.12(-0.44%)
May 13, 2002	28.45	28.45	28.18	28.33	340,000	+0.01(+0.04%)
May 10, 2002	27.88	28.55	27.84	28.32	1,255,400	+0.42(+1.51%)
May 09, 2002	28.00	28.27	27.84	27.90	1,716,500	-0.02(-0.07%)
May 08, 2002	28.38	28.38	27.77	27.92	1,864,200	-0.34(-1.20%)
May 07, 2002	28.05	28.48	28.00	28.26	1,279,200	+0.08(+0.28%)
May 06, 2002	28.18	28.35	28.14	28.18	714,100	+0.00(+0.00%)
May 03, 2002	28.36	28.50	28.06	28.18	828,100	-0.11(-0.37%)
May 02, 2002	27.80	28.35	27.80	28.29	1,005,300	+0.25(+0.91%)

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.