Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	21.85	21.89	21.00	21.00	61,379	-1.08(-4.90%)
Jul 30, 2002	23.26	23.29	21.66	22.08	54,370	-1.32(-5.63%)
Jul 29, 2002	23.31	23.78	23.07	23.40	18,477	+0.19(+0.81%)
Jul 26, 2002	22.44	23.40	22.40	23.21	24,105	+0.80(+3.57%)
Jul 25, 2002	22.04	22.89	22.04	22.41	24,955	+0.47(+2.15%)
Jul 24, 2002	22.13	22.13	20.72	21.94	219,288	-0.18(-0.81%)
Jul 23, 2002	22.04	22.55	21.95	22.12	64,565	-1.14(-4.90%)
Jul 22, 2002	23.82	23.97	23.25	23.26	12,530	-0.73(-3.06%)
Jul 19, 2002	24.81	24.81	23.82	23.99	19,858	-1.43(-5.63%)
Jul 17, 2002	24.58	25.43	22.60	25.43	908,162	-0.14(-0.55%)
Jul 12, 2002	25.94	26.05	25.57	25.57	9,238	-0.34(-1.31%)
Jul 11, 2002	26.08	26.08	25.47	25.91	9,344	-0.32(-1.22%)
Jul 10, 2002	26.56	26.70	26.23	26.23	11,681	-0.33(-1.24%)
Jul 09, 2002	27.38	27.43	26.46	26.56	43,326	-0.89(-3.26%)
Jul 08, 2002	27.53	27.53	27.45	27.45	16,141	-0.08(-0.27%)
Jul 05, 2002	27.31	27.54	27.31	27.53	3,291	+0.32(+1.18%)
Jul 04, 2002	27.90	27.99	27.17	27.21	10,406	+0.00(+0.00%)
Jul 03, 2002	27.90	27.99	27.17	27.21	10,406	-0.72(-2.56%)
Jul 02, 2002	28.86	28.86	27.78	27.92	10,194	-1.05(-3.61%)
Jul 01, 2002	30.60	30.60	28.96	28.97	16,353	-1.73(-5.64%)
Jun 28, 2002	30.42	31.15	30.42	30.70	37,910	+0.33(+1.09%)
Jun 27, 2002	30.60	30.72	30.37	30.37	19,008	+0.86(+2.90%)
Jun 26, 2002	29.57	29.57	28.86	29.51	12,530	-0.22(-0.73%)
Jun 25, 2002	28.72	30.04	28.72	29.73	25,380	+1.81(+6.48%)
Jun 21, 2002	27.87	28.20	27.87	27.92	11,575	+0.24(+0.85%)
Jun 20, 2002	27.73	28.11	27.31	27.69	12,530	-0.28(-1.01%)
Jun 19, 2002	27.31	28.10	27.31	27.97	17,203	+0.59(+2.17%)
Jun 18, 2002	27.31	27.40	27.31	27.37	8,176	+0.16(+0.59%)
Jun 17, 2002	26.84	27.21	26.74	27.21	5,946	+0.47(+1.76%)
Jun 14, 2002	26.60	26.79	26.57	26.74	8,283	+0.16(+0.60%)
Jun 12, 2002	26.79	26.84	26.27	26.58	17,097	-0.11(-0.42%)
Jun 11, 2002	26.84	26.93	26.70	26.70	12,424	-0.09(-0.35%)
Jun 10, 2002	26.74	27.03	26.65	26.79	4,672	+0.19(+0.71%)
Jun 07, 2002	26.32	26.60	25.90	26.60	31,114	+0.14(+0.53%)
Jun 06, 2002	27.36	27.36	26.12	26.46	24,742	-0.75(-2.77%)
Jun 05, 2002	27.40	27.40	26.90	27.21	13,805	-1.18(-4.15%)
May 31, 2002	29.14	29.22	28.39	28.39	12,955	-1.08(-3.67%)
May 28, 2002	29.99	29.99	29.29	29.47	11,256	-0.66(-2.19%)
May 27, 2002	30.42	30.60	30.13	30.13	5,203	+0.00(+0.00%)
May 24, 2002	30.42	30.60	30.13	30.13	5,203	-0.42(-1.39%)
May 23, 2002	30.04	30.56	29.80	30.56	20,070	+0.72(+2.40%)
May 22, 2002	29.85	29.85	29.19	29.84	23,362	+0.32(+1.08%)
May 21, 2002	30.11	30.11	29.43	29.52	11,999	-0.61(-2.03%)
May 20, 2002	31.08	31.08	29.70	30.13	26,442	-1.18(-3.76%)
May 17, 2002	31.88	31.88	31.31	31.31	7,964	-0.52(-1.63%)
May 16, 2002	32.23	32.23	31.78	31.83	7,752	-0.45(-1.40%)
May 15, 2002	32.25	32.28	31.78	32.28	9,663	-0.02(-0.06%)
May 14, 2002	32.11	32.30	31.45	32.30	25,273	+0.09(+0.29%)
May 13, 2002	31.31	32.21	31.31	32.21	12,424	+0.89(+2.86%)
May 10, 2002	31.32	31.61	31.17	31.31	12,530	+0.05(+0.15%)
May 09, 2002	31.83	31.92	31.26	31.26	6,902	-0.52(-1.63%)
May 08, 2002	32.02	32.02	31.26	31.78	6,796	-0.09(-0.30%)
May 07, 2002	32.35	32.44	31.88	31.88	10,831	-0.25(-0.79%)
May 06, 2002	32.91	32.91	32.07	32.13	18,902	-0.78(-2.37%)
May 03, 2002	32.11	33.05	31.88	32.91	14,229	+0.89(+2.79%)
May 02, 2002	32.44	33.08	31.92	32.02	55,220	-0.19(-0.58%)

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.