Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	22.00	22.21	21.31	21.70	289,300	-0.32(-1.43%)
Jul 30, 2002	21.50	22.48	21.48	22.02	578,117	+0.51(+2.37%)
Jul 29, 2002	20.68	21.98	20.67	21.50	407,837	+1.00(+4.90%)
Jul 26, 2002	20.57	20.57	20.12	20.50	312,587	+0.05(+0.22%)
Jul 25, 2002	20.32	21.16	19.82	20.45	598,500	+0.14(+0.69%)
Jul 24, 2002	18.98	20.78	18.27	20.32	903,103	+1.44(+7.60%)
Jul 23, 2002	19.80	20.00	18.88	18.88	429,719	-0.80(-4.04%)
Jul 22, 2002	20.34	21.16	19.66	19.68	617,923	-0.70(-3.44%)
Jul 19, 2002	20.61	21.10	20.18	20.38	725,100	-0.00(-0.02%)
Jul 17, 2002	19.93	20.63	19.89	20.38	1,302,000	+0.10(+0.49%)
Jul 12, 2002	19.86	20.95	19.77	20.28	789,100	+0.71(+3.60%)
Jul 11, 2002	19.95	20.47	18.65	19.57	1,261,000	-0.45(-2.25%)
Jul 10, 2002	20.95	21.20	19.64	20.02	900,400	-0.84(-4.03%)
Jul 09, 2002	22.35	22.55	20.75	20.86	646,400	-1.49(-6.64%)
Jul 08, 2002	22.77	23.49	23.15	22.35	679,000	-0.42(-1.84%)
Jul 05, 2002	21.61	22.89	21.60	22.77	313,600	+1.36(+6.38%)
Jul 04, 2002	21.05	21.52	20.50	21.41	1,131,400	+0.00(+0.00%)
Jul 03, 2002	21.05	21.52	20.50	21.41	1,131,400	-0.10(-0.47%)
Jul 02, 2002	22.20	22.28	20.30	21.50	1,418,300	-0.84(-3.74%)
Jul 01, 2002	23.80	24.14	22.30	22.34	1,188,100	-1.57(-6.59%)
Jun 28, 2002	22.65	24.09	22.25	23.91	4,067,500	-0.84(-3.37%)
Jun 27, 2002	24.30	25.10	24.29	24.75	582,900	+0.51(+2.10%)
Jun 26, 2002	24.64	24.65	23.41	24.24	1,399,400	-0.84(-3.33%)
Jun 25, 2002	26.25	26.25	25.07	25.07	278,700	-0.19(-0.73%)
Jun 21, 2002	26.25	26.25	25.58	25.26	498,400	-0.80(-3.09%)
Jun 20, 2002	26.50	26.50	25.75	26.07	258,600	-0.44(-1.66%)
Jun 19, 2002	26.95	27.00	26.21	26.50	299,500	-0.53(-1.94%)
Jun 18, 2002	26.20	27.45	26.20	27.03	974,500	+0.85(+3.23%)
Jun 17, 2002	24.89	26.39	24.85	26.18	519,500	+1.41(+5.69%)
Jun 14, 2002	24.56	24.98	24.01	24.77	227,900	-0.21(-0.84%)
Jun 12, 2002	25.48	25.90	24.58	24.98	464,900	-0.61(-2.36%)
Jun 11, 2002	25.80	26.20	25.41	25.59	140,900	-0.14(-0.54%)
Jun 10, 2002	25.68	26.15	25.42	25.73	340,700	+0.27(+1.07%)
Jun 07, 2002	25.12	25.68	24.82	25.46	629,500	-0.26(-1.00%)
Jun 06, 2002	26.35	26.35	25.55	25.71	270,100	-0.55(-2.08%)
Jun 05, 2002	25.80	26.35	25.78	26.26	204,100	-0.94(-3.46%)
May 31, 2002	27.14	27.33	27.03	27.20	311,800	+1.77(+6.98%)
May 28, 2002	25.87	25.88	25.41	25.43	385,100	-0.40(-1.55%)
May 27, 2002	26.25	26.30	25.45	25.82	521,200	+0.00(+0.00%)
May 24, 2002	26.25	26.30	25.45	25.82	520,000	-0.49(-1.86%)
May 23, 2002	27.18	27.18	25.88	26.32	508,300	-0.79(-2.90%)
May 22, 2002	27.75	27.75	26.69	27.10	478,000	-0.55(-1.99%)
May 21, 2002	27.93	28.19	27.58	27.65	395,600	-0.33(-1.16%)
May 20, 2002	27.75	28.25	27.71	27.98	266,400	+0.09(+0.30%)
May 17, 2002	27.35	27.99	27.35	27.89	308,400	+0.50(+1.81%)
May 16, 2002	27.50	27.81	27.11	27.39	508,300	-0.23(-0.83%)
May 15, 2002	28.27	28.30	27.39	27.62	755,600	-0.82(-2.90%)
May 14, 2002	27.38	28.50	27.35	28.45	935,800	+1.17(+4.29%)
May 13, 2002	26.30	27.38	26.30	27.28	443,900	+0.96(+3.67%)
May 10, 2002	26.61	26.65	26.00	26.32	225,000	-0.24(-0.90%)
May 09, 2002	26.69	27.09	26.51	26.55	387,400	-0.52(-1.94%)
May 08, 2002	26.04	27.23	26.04	27.08	558,600	+1.13(+4.35%)
May 07, 2002	26.37	26.37	25.65	25.95	220,500	-0.39(-1.46%)
May 06, 2002	26.44	26.56	26.02	26.34	119,200	-0.08(-0.30%)
May 03, 2002	26.41	26.57	26.07	26.41	317,200	+0.11(+0.42%)
May 02, 2002	26.20	26.57	26.04	26.30	200,300	-0.02(-0.09%)

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.