Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	25.60	25.60	24.81	25.50	371,700	-0.10(-0.39%)
Jul 30, 2002	25.99	26.05	25.35	25.60	476,200	-0.32(-1.23%)
Jul 29, 2002	26.50	26.62	25.70	25.92	388,900	+0.92(+3.68%)
Jul 26, 2002	24.25	25.00	24.03	25.00	420,200	+1.33(+5.62%)
Jul 25, 2002	23.15	24.90	22.85	23.67	615,400	+0.32(+1.37%)
Jul 24, 2002	21.00	23.35	20.55	23.35	578,100	+2.05(+9.62%)
Jul 23, 2002	21.60	21.84	20.80	21.30	468,900	+0.30(+1.43%)
Jul 22, 2002	21.85	22.67	21.00	21.00	297,100	-0.85(-3.89%)
Jul 19, 2002	22.45	23.27	21.70	21.85	363,000	-1.00(-4.38%)
Jul 17, 2002	25.05	25.59	22.59	22.85	611,600	-4.33(-15.93%)
Jul 12, 2002	27.20	27.67	26.75	27.18	257,900	+0.68(+2.57%)
Jul 11, 2002	27.25	27.26	25.38	26.50	660,500	-0.76(-2.79%)
Jul 10, 2002	27.95	27.95	26.90	27.26	516,200	-0.31(-1.12%)
Jul 09, 2002	27.65	28.30	27.42	27.57	265,200	-0.08(-0.29%)
Jul 08, 2002	27.47	27.84	27.18	27.65	331,700	+0.14(+0.51%)
Jul 05, 2002	26.75	27.65	26.75	27.51	91,100	+1.11(+4.20%)
Jul 04, 2002	26.45	26.68	25.75	26.40	376,000	+0.00(+0.00%)
Jul 03, 2002	26.45	26.68	25.75	26.40	20,000	-0.30(-1.12%)
Jul 02, 2002	27.55	28.10	25.75	26.70	628,100	-0.85(-3.09%)
Jul 01, 2002	29.00	29.10	27.30	27.55	581,000	-2.19(-7.36%)
Jun 28, 2002	27.89	29.74	27.50	29.74	712,200	+1.85(+6.63%)
Jun 27, 2002	28.45	28.59	27.10	27.89	405,900	-0.01(-0.04%)
Jun 26, 2002	27.50	28.00	26.85	27.90	215,400	+0.15(+0.54%)
Jun 25, 2002	27.70	28.31	27.70	27.75	471,200	-0.25(-0.89%)
Jun 21, 2002	27.90	28.30	27.00	28.00	465,200	+0.92(+3.40%)
Jun 20, 2002	27.30	27.85	26.40	27.08	474,100	-0.84(-3.01%)
Jun 19, 2002	28.02	28.02	27.50	27.92	171,500	-0.10(-0.36%)
Jun 18, 2002	28.00	28.55	27.40	28.02	478,800	+0.02(+0.07%)
Jun 17, 2002	26.00	28.00	26.00	28.00	200,500	+2.05(+7.90%)
Jun 14, 2002	26.50	26.50	24.40	25.95	502,700	-1.46(-5.33%)
Jun 12, 2002	28.51	28.51	26.62	27.41	697,300	-1.10(-3.86%)
Jun 11, 2002	29.40	29.65	28.30	28.51	347,100	-0.89(-3.03%)
Jun 10, 2002	29.25	29.90	29.01	29.40	361,400	-0.65(-2.16%)
Jun 07, 2002	28.00	30.55	27.91	30.05	593,300	+1.94(+6.90%)
Jun 06, 2002	27.70	28.60	27.52	28.11	495,800	+0.63(+2.29%)
Jun 05, 2002	25.90	27.56	25.90	27.48	561,700	-2.72(-9.01%)
May 31, 2002	30.20	30.50	30.05	30.20	747,600	-3.46(-10.28%)
May 28, 2002	33.95	34.18	33.20	33.66	230,200	-0.10(-0.30%)
May 27, 2002	34.27	34.98	33.76	33.76	157,600	+0.00(+0.00%)
May 24, 2002	34.27	34.98	33.76	33.76	157,300	-0.39(-1.14%)
May 23, 2002	34.00	34.48	33.51	34.15	314,900	+0.45(+1.34%)
May 22, 2002	33.50	33.75	32.30	33.70	466,300	+0.20(+0.60%)
May 21, 2002	34.75	35.00	33.10	33.50	325,500	-0.50(-1.47%)
May 20, 2002	34.85	35.37	33.95	34.00	380,500	-0.64(-1.85%)
May 17, 2002	34.88	35.02	34.41	34.64	460,600	-0.24(-0.69%)
May 16, 2002	36.65	36.67	34.76	34.88	268,400	-1.31(-3.62%)
May 15, 2002	35.65	36.20	35.38	36.19	247,600	+0.54(+1.51%)
May 14, 2002	35.00	35.65	34.81	35.65	279,100	+1.05(+3.03%)
May 13, 2002	35.50	35.64	34.05	34.60	310,000	-0.65(-1.84%)
May 10, 2002	36.00	36.20	35.15	35.25	543,800	+0.15(+0.43%)
May 09, 2002	35.42	35.99	35.07	35.10	400,900	+0.19(+0.54%)
May 08, 2002	34.85	35.00	34.25	34.91	315,300	+0.65(+1.90%)
May 07, 2002	34.42	34.84	33.95	34.26	251,000	+0.12(+0.35%)
May 06, 2002	34.75	35.78	34.09	34.14	547,300	-0.36(-1.04%)
May 03, 2002	32.50	34.62	32.50	34.50	784,800	+1.79(+5.47%)
May 02, 2002	32.70	34.00	32.50	32.71	774,600	+0.71(+2.22%)

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.