Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	22.09	22.32	21.89	22.27	964,439	-0.09(-0.38%)
Jul 30, 2002	22.18	22.48	22.04	22.36	1,128,630	-0.14(-0.64%)
Jul 29, 2002	21.87	22.53	21.83	22.50	1,448,825	+1.03(+4.79%)
Jul 26, 2002	21.29	21.52	21.19	21.47	973,106	+0.00(+0.00%)
Jul 25, 2002	21.26	21.67	21.14	21.47	1,742,057	-0.23(-1.06%)
Jul 24, 2002	20.31	21.71	20.25	21.71	4,078,765	+0.75(+3.58%)
Jul 23, 2002	21.33	21.45	20.83	20.96	1,279,338	-0.61(-2.84%)
Jul 22, 2002	22.14	22.31	21.50	21.57	1,890,359	-0.81(-3.61%)
Jul 19, 2002	22.64	22.88	22.18	22.38	2,528,343	-0.73(-3.16%)
Jul 17, 2002	23.08	23.27	22.98	23.11	1,057,368	-0.15(-0.63%)
Jul 12, 2002	23.56	23.59	23.16	23.25	1,116,592	-0.32(-1.37%)
Jul 11, 2002	23.26	23.61	23.13	23.57	1,693,908	-0.10(-0.40%)
Jul 10, 2002	24.30	24.33	23.63	23.67	3,375,778	-0.68(-2.81%)
Jul 09, 2002	24.65	24.68	24.23	24.35	1,188,817	-0.30(-1.22%)
Jul 08, 2002	24.65	24.72	24.55	24.65	18,585,802	-0.02(-0.08%)
Jul 05, 2002	24.33	24.67	24.27	24.67	646,651	+0.92(+3.88%)
Jul 04, 2002	23.70	23.87	23.58	23.75	1,177,261	+0.00(+0.00%)
Jul 03, 2002	23.70	23.87	23.58	23.75	1,177,261	-0.23(-0.95%)
Jul 02, 2002	24.21	24.34	23.89	23.98	1,250,448	-0.45(-1.83%)
Jul 01, 2002	24.67	24.74	24.42	24.42	985,625	-0.20(-0.80%)
Jun 28, 2002	24.47	24.80	24.47	24.62	1,464,715	+0.42(+1.73%)
Jun 27, 2002	23.97	24.20	23.79	24.20	1,233,115	+0.58(+2.47%)
Jun 26, 2002	23.30	23.71	23.30	23.62	1,309,673	+0.00(+0.02%)
Jun 25, 2002	23.81	23.91	23.55	23.61	3,032,952	+0.02(+0.09%)
Jun 21, 2002	23.59	23.79	23.53	23.59	2,431,562	+0.03(+0.11%)
Jun 20, 2002	23.73	23.77	23.57	23.57	911,956	-0.11(-0.46%)
Jun 19, 2002	23.80	23.86	23.66	23.68	4,492,853	-0.66(-2.70%)
Jun 18, 2002	24.13	24.36	24.09	24.33	886,436	+0.06(+0.24%)
Jun 17, 2002	23.98	24.30	23.91	24.27	1,151,742	+0.38(+1.58%)
Jun 14, 2002	23.77	23.90	23.47	23.90	2,065,142	-0.69(-2.81%)
Jun 12, 2002	24.54	24.66	24.40	24.59	839,250	-0.14(-0.55%)
Jun 11, 2002	24.92	25.01	24.69	24.72	747,765	-0.12(-0.49%)
Jun 10, 2002	24.88	24.96	24.71	24.85	1,610,127	+0.08(+0.33%)
Jun 07, 2002	24.71	24.87	24.57	24.77	1,371,304	-0.20(-0.79%)
Jun 06, 2002	25.21	25.25	24.94	24.96	1,102,629	-0.25(-0.99%)
Jun 05, 2002	25.11	25.26	25.06	25.21	896,066	-0.25(-0.96%)
May 31, 2002	25.62	25.66	25.45	25.46	2,107,996	-0.27(-1.07%)
May 28, 2002	25.85	25.85	25.65	25.73	2,416,154	-0.05(-0.20%)
May 27, 2002	25.80	25.85	25.75	25.78	1,253,819	+0.00(+0.00%)
May 24, 2002	25.80	25.85	25.75	25.78	1,253,819	-0.17(-0.66%)
May 23, 2002	25.71	25.96	25.71	25.95	1,347,711	+0.02(+0.10%)
May 22, 2002	25.80	25.95	25.79	25.93	985,625	+0.05(+0.19%)
May 21, 2002	25.98	25.98	25.82	25.88	1,641,424	-0.04(-0.15%)
May 20, 2002	26.02	26.06	25.88	25.92	2,386,301	-0.13(-0.51%)
May 17, 2002	26.06	26.11	25.91	26.05	1,706,427	+0.23(+0.89%)
May 16, 2002	25.79	25.89	25.71	25.82	89,978,392	+0.13(+0.51%)
May 15, 2002	25.62	25.85	25.55	25.69	1,457,011	+0.11(+0.42%)
May 14, 2002	25.59	25.63	25.36	25.58	964,439	+0.03(+0.11%)
May 13, 2002	25.33	25.56	25.25	25.55	434,310	+0.37(+1.48%)
May 10, 2002	25.47	25.47	25.10	25.18	3,890,981	-0.21(-0.83%)
May 09, 2002	25.36	25.48	25.19	25.39	3,704,641	-0.12(-0.49%)
May 08, 2002	25.28	25.55	25.27	25.51	3,113,844	+0.55(+2.20%)
May 07, 2002	25.31	25.31	24.96	24.96	2,591,901	-0.33(-1.31%)
May 06, 2002	25.47	25.49	25.24	25.30	714,542	-0.26(-1.03%)
May 03, 2002	25.55	25.60	25.36	25.56	1,248,523	+0.17(+0.68%)
May 02, 2002	25.55	25.55	25.21	25.39	1,315,451	-0.07(-0.27%)

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.