Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	26.50	26.81	25.45	25.79	509,400	-0.86(-3.23%)
Jul 30, 2002	26.90	27.05	25.70	26.65	399,000	-0.25(-0.93%)
Jul 29, 2002	25.98	27.23	25.77	26.90	772,900	+1.64(+6.49%)
Jul 26, 2002	25.79	25.88	24.47	25.26	761,100	-0.53(-2.06%)
Jul 25, 2002	26.40	26.40	24.04	25.79	782,600	-0.77(-2.90%)
Jul 24, 2002	23.80	26.75	23.35	26.56	1,051,400	+2.57(+10.71%)
Jul 23, 2002	24.62	24.90	23.55	23.99	643,300	-0.62(-2.52%)
Jul 22, 2002	25.39	25.94	24.21	24.61	725,500	-0.78(-3.07%)
Jul 19, 2002	26.57	26.61	24.75	25.39	40,000	-2.14(-7.77%)
Jul 17, 2002	28.60	29.50	26.62	27.53	658,600	-2.53(-8.42%)
Jul 12, 2002	30.35	30.79	29.80	30.06	306,500	-0.26(-0.86%)
Jul 11, 2002	30.34	31.00	29.20	30.32	777,300	-0.27(-0.88%)
Jul 10, 2002	31.90	32.60	30.50	30.59	746,900	-1.39(-4.35%)
Jul 09, 2002	31.98	32.94	31.75	31.98	596,200	+0.00(+0.00%)
Jul 08, 2002	32.38	32.38	31.98	31.98	662,800	-0.40(-1.24%)
Jul 05, 2002	31.25	32.46	31.25	32.38	232,100	+1.42(+4.59%)
Jul 04, 2002	30.90	31.50	30.30	30.96	500,000	+0.00(+0.00%)
Jul 03, 2002	30.90	31.50	30.30	30.96	500,000	-0.19(-0.61%)
Jul 02, 2002	31.33	31.65	29.78	31.15	752,500	-0.18(-0.57%)
Jul 01, 2002	32.00	32.39	31.20	31.33	337,500	-0.67(-2.09%)
Jun 28, 2002	31.05	32.27	31.05	32.00	458,600	+0.70(+2.24%)
Jun 27, 2002	31.15	31.58	30.70	31.30	405,300	+0.37(+1.20%)
Jun 26, 2002	31.33	31.38	30.60	30.93	404,900	-0.40(-1.28%)
Jun 25, 2002	30.95	31.69	30.85	31.33	585,500	+0.73(+2.39%)
Jun 21, 2002	30.90	31.47	30.32	30.60	726,500	-0.65(-2.08%)
Jun 20, 2002	33.05	33.10	31.10	31.25	873,700	-2.00(-6.02%)
Jun 19, 2002	33.79	34.50	33.25	33.25	685,100	-0.29(-0.86%)
Jun 18, 2002	32.76	33.60	32.62	33.54	313,700	+0.78(+2.38%)
Jun 17, 2002	32.16	32.95	31.88	32.76	626,900	+0.60(+1.87%)
Jun 14, 2002	32.85	32.88	31.34	32.16	645,600	-1.69(-4.99%)
Jun 12, 2002	34.25	34.32	33.08	33.85	292,400	-0.06(-0.18%)
Jun 11, 2002	35.16	35.46	33.85	33.91	371,000	-1.26(-3.58%)
Jun 10, 2002	34.89	35.57	34.89	35.17	448,100	+0.29(+0.83%)
Jun 07, 2002	33.77	34.91	33.05	34.88	749,500	+1.08(+3.20%)
Jun 06, 2002	33.94	34.70	33.55	33.80	377,900	-0.08(-0.24%)
Jun 05, 2002	33.36	34.46	33.33	33.88	437,900	-1.63(-4.59%)
May 31, 2002	34.30	36.26	34.11	35.51	749,200	-1.06(-2.90%)
May 28, 2002	37.03	37.10	35.96	36.57	295,400	-0.46(-1.24%)
May 27, 2002	36.92	37.95	36.78	37.03	342,000	+0.00(+0.00%)
May 24, 2002	36.92	37.95	36.78	37.03	342,000	+0.11(+0.30%)
May 23, 2002	37.40	37.47	36.31	36.92	569,300	-0.12(-0.32%)
May 22, 2002	36.65	37.40	36.53	37.04	312,700	+0.66(+1.81%)
May 21, 2002	37.43	37.90	36.28	36.38	830,300	-1.05(-2.81%)
May 20, 2002	37.85	37.85	37.10	37.43	637,700	-0.14(-0.37%)
May 17, 2002	38.40	38.65	37.54	37.57	653,100	-1.37(-3.52%)
May 16, 2002	38.95	39.40	38.25	38.94	1,075,600	-1.06(-2.65%)
May 15, 2002	37.65	40.01	37.41	40.00	1,044,100	+1.83(+4.79%)
May 14, 2002	37.60	38.20	37.60	38.17	799,100	+0.90(+2.41%)
May 13, 2002	37.76	37.85	37.20	37.27	375,600	-0.79(-2.08%)
May 10, 2002	39.10	39.30	37.85	38.06	337,200	-0.93(-2.39%)
May 09, 2002	39.47	39.47	38.76	38.99	193,300	-0.48(-1.22%)
May 08, 2002	39.30	39.56	38.58	39.47	517,300	+0.54(+1.39%)
May 07, 2002	38.59	39.25	38.47	38.93	407,600	+0.59(+1.54%)
May 06, 2002	38.89	39.25	38.28	38.34	502,500	-0.55(-1.41%)
May 03, 2002	40.00	40.00	38.15	38.89	496,700	-0.71(-1.79%)
May 02, 2002	39.70	40.30	39.26	39.60	381,100	-0.15(-0.38%)

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.