Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	32.98	33.37	32.74	33.25	115,000	+0.22(+0.67%)
Jul 30, 2002	32.85	33.60	32.40	33.03	156,900	+0.13(+0.40%)
Jul 29, 2002	32.12	33.21	31.95	32.90	116,100	+1.18(+3.72%)
Jul 26, 2002	30.75	31.72	30.73	31.72	157,900	+0.96(+3.12%)
Jul 25, 2002	30.00	31.50	29.82	30.76	192,700	+0.48(+1.59%)
Jul 24, 2002	29.52	30.35	29.37	30.28	231,500	+0.73(+2.47%)
Jul 23, 2002	29.56	30.35	29.53	29.55	198,800	+0.19(+0.65%)
Jul 22, 2002	29.92	30.35	29.15	29.36	284,500	+0.34(+1.17%)
Jul 19, 2002	29.37	29.50	28.90	29.02	168,000	-1.60(-5.23%)
Jul 17, 2002	30.80	31.05	30.61	30.62	194,800	-1.28(-4.01%)
Jul 12, 2002	32.15	32.43	31.72	31.90	118,100	-0.29(-0.90%)
Jul 11, 2002	32.50	32.50	31.65	32.19	126,500	-0.35(-1.08%)
Jul 10, 2002	33.30	34.15	32.44	32.54	158,500	-0.78(-2.34%)
Jul 09, 2002	34.22	34.22	33.32	33.32	125,600	-0.90(-2.63%)
Jul 08, 2002	33.71	34.22	33.71	34.22	149,400	-0.38(-1.10%)
Jul 05, 2002	33.70	34.75	33.70	34.60	111,500	+1.00(+2.98%)
Jul 04, 2002	33.86	33.90	33.18	33.60	236,100	+0.00(+0.00%)
Jul 03, 2002	33.86	33.90	33.18	33.60	234,200	-0.01(-0.03%)
Jul 02, 2002	35.10	35.15	33.44	33.61	187,300	-1.54(-4.38%)
Jul 01, 2002	35.35	35.87	35.14	35.15	214,900	+0.15(+0.43%)
Jun 28, 2002	35.90	36.30	35.00	35.00	783,400	-1.05(-2.91%)
Jun 27, 2002	36.25	36.25	35.27	36.05	270,400	-0.10(-0.28%)
Jun 26, 2002	36.20	36.36	35.78	36.15	206,400	-0.15(-0.41%)
Jun 25, 2002	36.80	37.04	36.30	36.30	220,400	-0.87(-2.34%)
Jun 21, 2002	37.08	37.43	37.00	37.17	320,900	+0.09(+0.24%)
Jun 20, 2002	36.34	37.43	36.34	37.08	196,000	+0.69(+1.90%)
Jun 19, 2002	36.34	37.55	36.34	36.39	156,200	+0.00(+0.00%)
Jun 18, 2002	36.80	37.43	36.39	36.39	217,700	+0.15(+0.41%)
Jun 17, 2002	35.35	36.27	35.35	36.24	70,400	+0.86(+2.43%)
Jun 14, 2002	35.19	35.64	34.86	35.38	113,900	-0.22(-0.62%)
Jun 12, 2002	35.55	35.70	35.16	35.60	154,500	+0.05(+0.14%)
Jun 11, 2002	35.70	36.10	35.37	35.55	89,800	-0.15(-0.42%)
Jun 10, 2002	36.03	36.30	35.70	35.70	70,500	-0.39(-1.08%)
Jun 07, 2002	35.53	36.14	35.40	36.09	98,400	+0.56(+1.58%)
Jun 06, 2002	36.58	36.76	35.52	35.53	89,000	-1.05(-2.87%)
Jun 05, 2002	35.75	36.65	35.75	36.58	116,500	-0.28(-0.76%)
May 31, 2002	36.85	37.38	36.84	36.86	129,800	-0.27(-0.73%)
May 28, 2002	37.85	37.90	37.00	37.13	93,100	-0.67(-1.77%)
May 27, 2002	38.40	38.57	37.71	37.80	74,900	+0.00(+0.00%)
May 24, 2002	38.40	38.57	37.71	37.80	72,700	-0.63(-1.64%)
May 23, 2002	37.75	38.43	37.70	38.43	95,300	+0.68(+1.80%)
May 22, 2002	38.20	38.75	37.64	37.75	133,300	-0.53(-1.38%)
May 21, 2002	38.40	39.05	38.08	38.28	95,100	-0.37(-0.96%)
May 20, 2002	39.25	39.25	38.57	38.65	75,300	-0.64(-1.63%)
May 17, 2002	39.45	39.47	38.99	39.29	137,100	-0.15(-0.38%)
May 16, 2002	39.15	39.50	39.15	39.44	107,300	+0.34(+0.87%)
May 15, 2002	39.30	39.47	38.90	39.10	71,100	-0.21(-0.53%)
May 14, 2002	38.92	39.45	38.63	39.31	86,900	+0.49(+1.26%)
May 13, 2002	38.05	38.90	38.04	38.82	55,300	+0.83(+2.18%)
May 10, 2002	38.80	38.84	37.89	37.99	63,700	-0.81(-2.09%)
May 09, 2002	39.30	39.42	38.78	38.80	61,900	-0.50(-1.27%)
May 08, 2002	38.50	39.36	38.42	39.30	90,700	+0.94(+2.45%)
May 07, 2002	38.56	38.87	38.30	38.36	58,800	-0.20(-0.52%)
May 06, 2002	39.60	39.80	38.55	38.56	56,100	-1.12(-2.82%)
May 03, 2002	39.75	39.93	39.43	39.68	107,600	-0.08(-0.20%)
May 02, 2002	39.42	39.94	39.38	39.76	87,400	+0.34(+0.86%)

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.