Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	25.40	25.70	24.00	25.70	598,900	+0.36(+1.42%)
Jul 30, 2002	24.85	25.64	24.35	25.34	737,300	+0.47(+1.89%)
Jul 29, 2002	24.05	25.05	23.75	24.87	795,600	+1.07(+4.50%)
Jul 26, 2002	24.40	24.46	23.27	23.80	504,900	-0.67(-2.74%)
Jul 25, 2002	23.76	24.47	23.04	24.47	605,300	+0.69(+2.90%)
Jul 24, 2002	21.65	23.99	21.50	23.78	792,500	+1.97(+9.03%)
Jul 23, 2002	22.25	22.25	21.30	21.81	849,000	-0.44(-1.98%)
Jul 22, 2002	22.70	23.00	21.75	22.25	658,500	-0.50(-2.20%)
Jul 19, 2002	23.00	23.36	22.55	22.75	708,500	-0.60(-2.57%)
Jul 17, 2002	24.10	24.60	23.10	23.35	926,700	+0.25(+1.08%)
Jul 12, 2002	24.00	24.10	22.90	23.10	708,900	-0.50(-2.12%)
Jul 11, 2002	23.02	23.60	22.65	23.60	630,300	+0.35(+1.51%)
Jul 10, 2002	24.60	24.65	22.19	23.25	716,700	-1.30(-5.30%)
Jul 09, 2002	25.15	25.15	24.55	24.55	372,000	-0.66(-2.62%)
Jul 08, 2002	24.95	25.21	24.95	25.21	652,900	+0.19(+0.76%)
Jul 05, 2002	24.95	25.19	24.72	25.02	271,100	+0.46(+1.87%)
Jul 04, 2002	25.15	26.30	24.10	24.56	730,500	+0.00(+0.00%)
Jul 03, 2002	25.15	26.30	24.10	24.56	730,500	-0.66(-2.62%)
Jul 02, 2002	26.70	26.70	25.08	25.22	1,020,000	-1.38(-5.19%)
Jul 01, 2002	27.00	27.15	26.18	26.60	505,200	-0.82(-2.99%)
Jun 28, 2002	25.98	27.50	25.98	27.42	1,116,500	+1.44(+5.54%)
Jun 27, 2002	25.95	26.10	24.80	25.98	698,000	+0.28(+1.09%)
Jun 26, 2002	26.20	26.20	25.35	25.70	598,200	-0.60(-2.28%)
Jun 25, 2002	26.56	26.83	26.25	26.30	1,168,500	+0.55(+2.14%)
Jun 21, 2002	25.45	26.54	25.17	25.75	968,700	-0.82(-3.09%)
Jun 20, 2002	25.60	27.49	25.60	26.57	915,800	+0.97(+3.79%)
Jun 19, 2002	25.10	26.17	24.95	25.60	793,900	+0.55(+2.20%)
Jun 18, 2002	25.13	25.25	24.90	25.05	415,500	-0.01(-0.04%)
Jun 17, 2002	23.86	28.00	23.86	25.06	390,800	+1.20(+5.03%)
Jun 14, 2002	24.58	24.80	23.82	23.86	533,400	-1.00(-4.02%)
Jun 12, 2002	24.40	25.19	24.40	24.86	6,470,000	+0.46(+1.89%)
Jun 11, 2002	24.94	25.25	24.11	24.40	321,500	-0.74(-2.94%)
Jun 10, 2002	24.35	25.53	24.31	25.14	381,800	+0.64(+2.61%)
Jun 07, 2002	24.60	24.97	24.01	24.50	467,400	-0.10(-0.41%)
Jun 06, 2002	24.85	24.85	22.95	24.60	615,600	-0.21(-0.85%)
Jun 05, 2002	24.71	25.40	24.13	24.81	342,200	-1.19(-4.58%)
May 31, 2002	25.30	26.74	24.47	26.00	858,400	+0.85(+3.38%)
May 28, 2002	25.55	25.55	25.15	25.15	277,300	-0.40(-1.57%)
May 27, 2002	25.85	25.90	25.25	25.55	177,000	+0.00(+0.00%)
May 24, 2002	25.85	25.90	25.25	25.55	177,000	-0.05(-0.20%)
May 23, 2002	25.30	25.76	25.26	25.60	472,000	+0.36(+1.43%)
May 22, 2002	24.80	25.35	24.69	25.24	229,100	+0.52(+2.10%)
May 21, 2002	25.75	25.90	24.57	24.72	478,500	-0.93(-3.63%)
May 20, 2002	26.00	26.05	25.52	25.65	243,400	-0.57(-2.17%)
May 17, 2002	25.90	26.24	25.90	26.22	265,900	+0.26(+1.00%)
May 16, 2002	25.99	26.05	25.70	25.96	275,000	+0.05(+0.19%)
May 15, 2002	25.96	26.16	25.81	25.91	282,800	-0.03(-0.12%)
May 14, 2002	26.00	26.00	25.21	25.94	427,000	+0.14(+0.54%)
May 13, 2002	26.38	26.39	25.72	25.80	545,600	-0.89(-3.33%)
May 10, 2002	27.29	27.48	26.64	26.69	425,200	-0.36(-1.33%)
May 09, 2002	26.48	27.35	26.34	27.05	785,400	+0.75(+2.85%)
May 08, 2002	26.28	26.54	25.80	26.30	534,400	+0.69(+2.69%)
May 07, 2002	26.20	27.20	25.50	25.61	516,300	-0.42(-1.61%)
May 06, 2002	27.14	27.41	25.90	26.03	448,400	-1.52(-5.52%)
May 03, 2002	25.90	27.70	25.65	27.55	531,700	+1.50(+5.76%)
May 02, 2002	24.70	26.07	24.70	26.05	1,025,100	+1.51(+6.15%)

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.