Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	23.84	24.21	23.06	24.21	683,000	+0.95(+4.08%)
Jul 30, 2002	23.00	23.65	22.11	23.26	415,900	+0.11(+0.48%)
Jul 29, 2002	21.90	23.49	21.90	23.15	346,400	+1.26(+5.76%)
Jul 26, 2002	21.50	22.05	21.26	21.89	496,100	+0.80(+3.79%)
Jul 25, 2002	21.20	21.75	20.89	21.09	386,000	-0.36(-1.68%)
Jul 24, 2002	19.50	21.73	19.50	21.45	741,600	+0.90(+4.38%)
Jul 23, 2002	20.90	21.04	20.41	20.55	711,700	-0.30(-1.44%)
Jul 22, 2002	22.00	22.10	20.69	20.85	807,500	-0.91(-4.18%)
Jul 19, 2002	22.17	22.40	21.40	21.76	844,000	-0.19(-0.87%)
Jul 17, 2002	22.08	22.34	21.36	21.95	1,240,000	-0.14(-0.63%)
Jul 12, 2002	22.57	22.98	21.81	22.09	441,000	-0.68(-2.99%)
Jul 11, 2002	22.91	23.00	22.31	22.77	729,300	-0.39(-1.68%)
Jul 10, 2002	23.50	23.50	23.00	23.16	693,200	-0.21(-0.90%)
Jul 09, 2002	23.75	23.75	23.37	23.37	532,400	-0.38(-1.60%)
Jul 08, 2002	24.70	24.74	23.65	23.75	378,700	-0.95(-3.85%)
Jul 05, 2002	23.95	24.74	23.88	24.70	239,300	+0.83(+3.48%)
Jul 04, 2002	23.90	24.60	23.53	23.87	515,700	+0.00(+0.00%)
Jul 03, 2002	23.90	24.60	23.53	23.87	510,900	-0.42(-1.73%)
Jul 02, 2002	25.05	25.35	24.02	24.29	534,900	-1.01(-3.99%)
Jul 01, 2002	25.85	25.85	25.10	25.30	436,400	-0.75(-2.88%)
Jun 28, 2002	24.75	26.05	24.74	26.05	707,200	+1.05(+4.20%)
Jun 27, 2002	25.25	25.30	24.75	25.00	443,800	-0.22(-0.87%)
Jun 26, 2002	24.65	25.24	24.53	25.22	477,000	+0.00(+0.00%)
Jun 25, 2002	25.00	25.44	24.90	25.22	788,800	+0.37(+1.49%)
Jun 21, 2002	24.60	25.25	24.45	24.85	855,800	+0.24(+0.98%)
Jun 20, 2002	24.55	24.90	24.29	24.61	638,600	+0.01(+0.04%)
Jun 19, 2002	23.90	24.75	23.89	24.60	708,800	+0.41(+1.69%)
Jun 18, 2002	23.85	24.43	23.85	24.19	405,800	-0.16(-0.66%)
Jun 17, 2002	23.30	24.51	23.10	24.35	861,100	+1.01(+4.33%)
Jun 14, 2002	22.95	23.43	22.50	23.34	302,100	+0.44(+1.92%)
Jun 12, 2002	22.70	23.20	22.50	22.90	372,200	+0.41(+1.82%)
Jun 11, 2002	22.35	23.60	22.28	22.49	408,500	-0.21(-0.93%)
Jun 10, 2002	23.10	24.00	22.65	22.70	350,500	-0.40(-1.73%)
Jun 07, 2002	22.92	23.30	22.55	23.10	249,400	+0.18(+0.79%)
Jun 06, 2002	22.81	23.40	22.35	22.92	419,900	+0.14(+0.61%)
Jun 05, 2002	23.14	23.14	22.69	22.78	470,000	-1.35(-5.59%)
May 31, 2002	23.60	24.23	23.60	24.13	518,500	-0.03(-0.12%)
May 28, 2002	24.60	24.65	23.80	24.16	271,100	-0.44(-1.79%)
May 27, 2002	24.75	24.76	24.40	24.60	190,400	+0.00(+0.00%)
May 24, 2002	24.75	24.76	24.40	24.60	184,800	-0.20(-0.81%)
May 23, 2002	24.10	24.99	23.80	24.80	476,500	+0.74(+3.08%)
May 22, 2002	24.30	24.50	23.85	24.06	349,000	-0.32(-1.31%)
May 21, 2002	24.45	24.68	23.50	24.38	381,300	-0.11(-0.45%)
May 20, 2002	24.35	24.70	24.20	24.49	417,800	+0.08(+0.33%)
May 17, 2002	24.58	24.58	23.45	24.41	1,090,000	-0.17(-0.69%)
May 16, 2002	24.30	24.98	24.13	24.58	425,700	+0.23(+0.94%)
May 15, 2002	24.50	24.87	24.19	24.35	550,500	-0.40(-1.62%)
May 14, 2002	25.00	25.24	24.57	24.75	357,500	+0.15(+0.61%)
May 13, 2002	24.05	24.62	23.56	24.60	209,800	+0.51(+2.12%)
May 10, 2002	24.04	24.38	23.98	24.09	331,600	+0.10(+0.42%)
May 09, 2002	24.90	24.94	23.96	23.99	254,800	-0.95(-3.81%)
May 08, 2002	24.20	25.00	24.20	24.94	569,800	+0.99(+4.13%)
May 07, 2002	24.02	24.24	23.59	23.95	417,900	-0.30(-1.24%)
May 06, 2002	24.66	24.66	23.70	24.25	451,700	-0.61(-2.45%)
May 03, 2002	24.41	25.15	24.41	24.86	849,300	+0.38(+1.55%)
May 02, 2002	24.33	24.54	23.91	24.48	736,500	+0.14(+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.