Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	18.67	18.87	18.53	18.78	4,885,800	+0.95(+5.33%)
Jul 30, 2002	17.97	17.98	17.63	17.83	2,384,500	-0.02(-0.09%)
Jul 29, 2002	17.67	17.91	17.55	17.85	2,814,600	+0.81(+4.75%)
Jul 26, 2002	17.20	17.27	16.84	17.04	2,317,800	-0.24(-1.41%)
Jul 25, 2002	17.02	17.53	16.90	17.28	4,729,900	+0.31(+1.85%)
Jul 24, 2002	16.32	17.01	16.02	16.97	5,842,800	+0.27(+1.62%)
Jul 23, 2002	17.10	17.20	16.63	16.70	5,364,000	-0.32(-1.86%)
Jul 22, 2002	17.95	18.02	16.75	17.02	6,397,700	-0.78(-4.40%)
Jul 19, 2002	18.88	18.98	17.80	17.80	42,987,800	-1.04(-5.54%)
Jul 17, 2002	19.26	19.28	18.73	18.84	5,003,600	-0.94(-4.75%)
Jul 12, 2002	20.11	20.11	19.70	19.78	3,355,900	-0.44(-2.18%)
Jul 11, 2002	20.53	20.56	20.02	20.22	4,662,300	-0.10(-0.49%)
Jul 10, 2002	20.55	20.72	20.32	20.32	4,901,700	-1.38(-6.37%)
Jul 09, 2002	22.07	22.13	21.71	21.71	1,014,900	-0.24(-1.08%)
Jul 08, 2002	21.90	22.18	21.87	21.94	707,800	+0.04(+0.20%)
Jul 05, 2002	21.45	21.90	21.43	21.90	363,800	+0.50(+2.32%)
Jul 04, 2002	21.60	21.75	21.19	21.40	580,200	+0.00(+0.00%)
Jul 03, 2002	21.60	21.75	21.19	21.40	580,200	-0.24(-1.11%)
Jul 02, 2002	21.86	22.00	21.37	21.64	1,600,800	-0.37(-1.70%)
Jul 01, 2002	21.86	22.18	21.86	22.02	1,015,200	+0.42(+1.93%)
Jun 28, 2002	21.58	21.97	21.57	21.60	1,599,200	+0.27(+1.25%)
Jun 27, 2002	21.08	21.40	20.67	21.33	1,174,000	+0.37(+1.76%)
Jun 26, 2002	20.98	21.00	20.72	20.96	1,284,000	+0.29(+1.42%)
Jun 25, 2002	20.75	20.95	20.62	20.67	1,163,400	+0.03(+0.13%)
Jun 21, 2002	20.66	20.87	20.60	20.64	1,175,600	-0.20(-0.94%)
Jun 20, 2002	20.73	21.05	20.69	20.84	905,600	+0.17(+0.84%)
Jun 19, 2002	20.93	21.01	20.64	20.67	1,688,000	-0.33(-1.56%)
Jun 18, 2002	21.05	21.09	20.91	20.99	1,094,200	-0.17(-0.80%)
Jun 17, 2002	20.80	21.18	20.80	21.16	977,400	+0.43(+2.07%)
Jun 14, 2002	20.83	20.84	20.53	20.73	864,700	-0.73(-3.42%)
Jun 12, 2002	21.58	21.63	21.35	21.47	888,300	-0.17(-0.80%)
Jun 11, 2002	21.55	21.75	21.55	21.64	623,300	+0.02(+0.11%)
Jun 10, 2002	21.57	21.70	21.52	21.62	396,600	+0.15(+0.68%)
Jun 07, 2002	21.43	21.55	21.32	21.47	773,500	-0.28(-1.29%)
Jun 06, 2002	21.66	21.83	21.58	21.75	1,148,300	+0.05(+0.25%)
Jun 05, 2002	21.52	21.81	21.48	21.70	746,300	-0.14(-0.66%)
May 31, 2002	21.85	22.01	21.84	21.84	2,250,000	+0.24(+1.13%)
May 28, 2002	21.63	21.65	21.52	21.60	540,700	-0.03(-0.15%)
May 27, 2002	21.67	21.74	21.55	21.63	395,000	+0.00(+0.00%)
May 24, 2002	21.67	21.74	21.55	21.63	395,000	+0.00(+0.00%)
May 23, 2002	21.46	21.63	21.37	21.63	489,800	+0.03(+0.12%)
May 22, 2002	21.50	21.63	21.43	21.60	631,900	+0.23(+1.09%)
May 21, 2002	21.38	21.43	21.30	21.37	369,800	-0.10(-0.48%)
May 20, 2002	21.53	21.55	21.44	21.47	363,700	-0.22(-1.01%)
May 17, 2002	21.51	21.69	21.46	21.69	581,100	+0.00(+0.02%)
May 16, 2002	21.74	21.77	21.53	21.69	491,300	+0.03(+0.15%)
May 15, 2002	21.60	21.76	21.55	21.66	625,000	-0.31(-1.41%)
May 14, 2002	21.80	21.98	21.71	21.97	1,286,300	-0.33(-1.49%)
May 13, 2002	21.94	22.36	21.94	22.30	769,800	+0.67(+3.08%)
May 10, 2002	21.86	21.93	21.63	21.63	553,000	+0.01(+0.06%)
May 09, 2002	21.62	21.74	21.56	21.62	476,400	-0.07(-0.34%)
May 08, 2002	21.50	21.71	21.46	21.69	1,082,100	-0.02(-0.11%)
May 07, 2002	21.69	21.84	21.65	21.72	978,000	+0.10(+0.45%)
May 06, 2002	21.65	21.81	21.59	21.62	927,100	-0.20(-0.90%)
May 03, 2002	21.72	21.85	21.55	21.82	830,400	+0.12(+0.54%)
May 02, 2002	21.51	21.78	21.50	21.70	1,688,900	-0.07(-0.31%)

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.