Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	22.45	22.45	21.34	22.02	9,281,843	-0.69(-3.05%)
Jul 30, 2002	23.17	23.57	22.56	22.71	7,415,144	-0.59(-2.52%)
Jul 29, 2002	22.38	23.32	21.92	23.30	7,086,003	+1.51(+6.94%)
Jul 26, 2002	21.69	22.10	21.13	21.79	4,658,719	+0.09(+0.43%)
Jul 25, 2002	21.84	21.85	20.41	21.69	7,505,268	-0.15(-0.66%)
Jul 24, 2002	19.81	22.06	19.48	21.84	9,010,260	+1.73(+8.60%)
Jul 23, 2002	20.55	21.42	19.81	20.11	8,280,787	-0.39(-1.90%)
Jul 22, 2002	20.80	21.65	20.06	20.50	6,915,449	-0.57(-2.73%)
Jul 19, 2002	21.30	22.45	20.90	21.07	5,500,127	-1.04(-4.72%)
Jul 17, 2002	23.27	23.69	21.38	22.12	8,942,099	-1.75(-7.33%)
Jul 12, 2002	24.43	24.99	23.64	23.87	5,517,546	-0.50(-2.03%)
Jul 11, 2002	24.32	24.95	23.44	24.36	7,842,891	+0.05(+0.19%)
Jul 10, 2002	25.42	25.62	24.03	24.32	5,529,360	-0.77(-3.08%)
Jul 09, 2002	25.68	26.07	24.94	25.09	5,177,196	-0.29(-1.14%)
Jul 08, 2002	25.75	25.91	25.13	25.38	3,703,255	-0.37(-1.44%)
Jul 05, 2002	24.83	25.75	24.76	25.75	2,568,907	+1.29(+5.26%)
Jul 04, 2002	23.77	24.51	23.44	24.46	4,339,575	+0.00(+0.00%)
Jul 03, 2002	23.77	24.51	23.44	24.46	4,339,272	+0.85(+3.61%)
Jul 02, 2002	24.26	24.55	23.60	23.61	4,518,459	-0.65(-2.69%)
Jul 01, 2002	25.02	25.32	24.17	24.26	5,818,665	-0.89(-3.54%)
Jun 28, 2002	24.79	25.42	24.26	25.15	9,680,660	+0.09(+0.37%)
Jun 27, 2002	24.99	25.28	24.33	25.06	5,538,903	+0.61(+2.48%)
Jun 26, 2002	23.44	24.65	23.44	24.45	7,107,966	+0.16(+0.65%)
Jun 25, 2002	24.63	25.51	24.10	24.30	8,574,636	+0.00(+0.00%)
Jun 21, 2002	24.46	24.82	24.18	24.30	8,095,844	-0.69(-2.77%)
Jun 20, 2002	25.42	25.91	24.99	24.99	4,089,197	-0.69(-2.70%)
Jun 19, 2002	25.75	26.37	25.68	25.68	5,748,687	-0.20(-0.77%)
Jun 18, 2002	25.99	26.01	25.77	25.88	4,553,751	-0.11(-0.41%)
Jun 17, 2002	24.98	26.06	24.98	25.99	5,136,905	+1.01(+4.04%)
Jun 14, 2002	25.19	25.46	24.45	24.98	6,551,167	-1.57(-5.92%)
Jun 12, 2002	26.01	26.59	25.83	26.55	6,262,620	+0.75(+2.92%)
Jun 11, 2002	26.03	26.51	25.71	25.79	8,395,601	+0.19(+0.75%)
Jun 10, 2002	25.65	26.08	25.52	25.60	6,394,094	+0.36(+1.44%)
Jun 07, 2002	24.79	25.47	24.79	25.24	6,600,395	-0.11(-0.44%)
Jun 06, 2002	25.75	25.85	24.80	25.35	10,479,354	-1.06(-4.00%)
Jun 05, 2002	26.54	26.73	26.14	26.41	7,313,054	-0.96(-3.50%)
May 31, 2002	27.00	27.72	26.63	27.37	6,374,555	+0.64(+2.40%)
May 28, 2002	27.56	27.56	26.08	26.73	5,380,618	-0.64(-2.34%)
May 27, 2002	27.76	27.87	27.34	27.37	2,228,102	+0.00(+0.00%)
May 24, 2002	27.76	27.87	27.34	27.37	2,174,634	-0.30(-1.07%)
May 23, 2002	27.73	27.81	27.27	27.66	3,502,862	+0.07(+0.24%)
May 22, 2002	27.43	27.63	27.11	27.60	3,623,734	+0.17(+0.63%)
May 21, 2002	28.69	28.69	27.13	27.42	6,662,951	-0.77(-2.72%)
May 20, 2002	28.69	28.96	28.19	28.19	3,110,558	-0.30(-1.04%)
May 17, 2002	29.01	29.13	28.40	28.49	3,959,085	-0.15(-0.51%)
May 16, 2002	28.00	28.98	27.97	28.63	5,918,332	+0.64(+2.29%)
May 15, 2002	28.26	28.59	27.97	27.99	4,713,551	-0.25(-0.89%)
May 14, 2002	28.32	28.52	27.74	28.24	8,102,206	+0.79(+2.89%)
May 13, 2002	27.43	27.66	27.06	27.45	4,366,385	+0.28(+1.02%)
May 10, 2002	27.75	27.76	27.06	27.17	7,705,812	-0.57(-2.07%)
May 09, 2002	28.39	28.40	27.13	27.75	13,140,960	-1.51(-5.17%)
May 08, 2002	30.14	30.18	28.85	29.26	8,276,092	-0.41(-1.38%)
May 07, 2002	29.23	29.89	29.18	29.67	4,391,377	+0.62(+2.14%)
May 06, 2002	29.25	30.04	29.02	29.05	4,517,550	-0.01(-0.02%)
May 03, 2002	29.17	29.34	28.82	29.06	4,401,677	-0.07(-0.25%)
May 02, 2002	29.31	29.52	28.98	29.13	3,572,992	-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.