Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	25.00	25.09	23.85	24.94	6,300,728	-0.19(-0.77%)
Jul 30, 2002	25.54	25.58	24.79	25.14	5,453,548	-0.80(-3.09%)
Jul 29, 2002	24.79	25.96	24.76	25.94	5,912,507	+1.20(+4.86%)
Jul 26, 2002	24.43	24.96	23.93	24.74	5,554,483	+0.36(+1.47%)
Jul 25, 2002	24.68	24.95	22.98	24.38	8,043,040	-0.70(-2.80%)
Jul 24, 2002	22.67	25.26	22.17	25.08	10,459,461	+2.23(+9.77%)
Jul 23, 2002	23.03	23.81	22.68	22.85	9,035,819	-0.11(-0.47%)
Jul 22, 2002	23.53	24.46	22.57	22.95	8,403,987	-0.71(-2.99%)
Jul 19, 2002	23.82	24.53	23.52	23.66	5,091,469	-1.14(-4.59%)
Jul 17, 2002	25.19	25.39	23.34	24.80	10,085,500	-1.60(-6.07%)
Jul 12, 2002	26.87	27.00	26.22	26.40	5,689,109	-0.32(-1.20%)
Jul 11, 2002	26.04	27.13	25.77	26.72	8,375,342	+0.82(+3.18%)
Jul 10, 2002	26.85	27.14	25.75	25.90	6,292,900	-0.75(-2.82%)
Jul 09, 2002	27.58	28.16	26.57	26.65	5,218,546	-0.92(-3.35%)
Jul 08, 2002	28.11	28.29	27.37	27.58	4,377,657	-0.54(-1.91%)
Jul 05, 2002	27.29	28.16	27.15	28.11	2,397,408	+1.07(+3.97%)
Jul 04, 2002	26.04	27.12	25.50	27.04	6,778,001	+0.00(+0.00%)
Jul 03, 2002	26.04	27.12	25.50	27.04	6,770,312	+0.92(+3.50%)
Jul 02, 2002	26.83	27.01	25.84	26.12	5,064,768	-0.89(-3.31%)
Jul 01, 2002	27.56	27.58	26.86	27.02	3,874,941	-0.61(-2.20%)
Jun 28, 2002	27.42	28.05	27.28	27.63	6,762,623	+0.02(+0.08%)
Jun 27, 2002	26.95	27.61	26.68	27.60	4,360,741	+0.72(+2.66%)
Jun 26, 2002	26.46	27.07	26.16	26.89	7,248,983	-0.14(-0.50%)
Jun 25, 2002	27.83	28.04	26.90	27.02	6,302,965	-1.29(-4.55%)
Jun 21, 2002	28.38	28.81	28.08	28.31	5,289,005	-0.30(-1.05%)
Jun 20, 2002	29.06	29.35	28.61	28.61	3,864,735	-0.68(-2.32%)
Jun 19, 2002	29.03	29.58	29.02	29.29	4,348,299	+0.14(+0.49%)
Jun 18, 2002	28.73	29.22	28.72	29.15	4,199,554	+0.04(+0.15%)
Jun 17, 2002	28.48	29.11	28.43	29.11	4,120,427	+0.65(+2.29%)
Jun 14, 2002	28.30	28.49	27.54	28.46	4,418,059	-0.68(-2.33%)
Jun 12, 2002	28.38	29.23	28.29	29.13	6,517,976	+0.77(+2.72%)
Jun 11, 2002	28.82	29.23	28.23	28.36	5,459,000	-0.34(-1.20%)
Jun 10, 2002	28.21	28.81	28.15	28.71	6,515,040	+0.52(+1.85%)
Jun 07, 2002	28.01	28.40	28.01	28.18	4,291,961	+0.03(+0.10%)
Jun 06, 2002	28.43	28.59	27.93	28.15	5,205,825	-0.22(-0.78%)
Jun 05, 2002	27.89	28.54	27.83	28.38	6,335,259	+0.29(+1.02%)
May 31, 2002	28.05	28.69	27.98	28.09	7,499,223	+0.58(+2.11%)
May 28, 2002	28.00	28.14	26.89	27.51	8,421,196	-0.32(-1.16%)
May 27, 2002	28.34	28.83	27.61	27.83	4,987,599	+0.00(+0.00%)
May 24, 2002	28.34	28.83	27.61	27.83	4,950,413	-0.63(-2.21%)
May 23, 2002	28.22	28.53	27.58	28.46	4,627,617	+0.36(+1.27%)
May 22, 2002	28.43	28.67	27.67	28.10	7,237,520	-0.34(-1.18%)
May 21, 2002	29.40	29.40	28.43	28.44	5,456,764	-0.84(-2.88%)
May 20, 2002	29.56	29.94	29.13	29.29	2,503,655	-0.29(-0.99%)
May 17, 2002	29.43	29.82	29.01	29.58	4,178,863	-0.13(-0.43%)
May 16, 2002	29.38	29.94	29.23	29.71	4,877,577	+0.29(+0.97%)
May 15, 2002	29.04	29.67	28.81	29.42	6,813,790	+0.33(+1.13%)
May 14, 2002	29.14	29.61	28.97	29.09	6,155,757	+0.48(+1.67%)
May 13, 2002	28.97	28.98	28.25	28.61	6,546,215	-0.21(-0.74%)
May 10, 2002	29.46	29.51	28.76	28.83	5,273,348	-0.51(-1.73%)
May 09, 2002	29.86	29.86	29.01	29.34	5,526,523	-0.53(-1.77%)
May 08, 2002	29.29	29.91	29.15	29.86	5,243,291	+0.84(+2.91%)
May 07, 2002	29.04	29.47	28.97	29.02	4,463,913	+0.26(+0.90%)
May 06, 2002	28.83	29.51	28.73	28.76	4,154,538	-0.11(-0.40%)
May 03, 2002	28.96	29.08	28.58	28.88	5,075,952	-0.19(-0.64%)
May 02, 2002	28.76	29.20	28.67	29.06	3,899,965	+0.26(+0.89%)

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.