Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	22.09	22.33	21.90	22.28	964,122	-0.09(-0.38%)
Jul 30, 2002	22.19	22.49	22.04	22.37	1,128,258	-0.14(-0.64%)
Jul 29, 2002	21.88	22.54	21.83	22.51	1,448,349	+1.03(+4.79%)
Jul 26, 2002	21.29	21.53	21.19	21.48	972,786	+0.00(+0.00%)
Jul 25, 2002	21.27	21.68	21.15	21.48	1,741,485	-0.23(-1.06%)
Jul 24, 2002	20.32	21.71	20.26	21.71	4,077,423	+0.75(+3.58%)
Jul 23, 2002	21.34	21.46	20.84	20.96	1,278,918	-0.61(-2.84%)
Jul 22, 2002	22.15	22.31	21.50	21.58	1,889,737	-0.81(-3.61%)
Jul 19, 2002	22.65	22.89	22.19	22.38	2,527,511	-0.73(-3.15%)
Jul 17, 2002	23.09	23.28	22.99	23.11	1,057,020	-0.15(-0.63%)
Jul 12, 2002	23.57	23.60	23.16	23.26	1,116,225	-0.32(-1.37%)
Jul 11, 2002	23.27	23.62	23.14	23.58	1,693,351	-0.10(-0.40%)
Jul 10, 2002	24.31	24.34	23.64	23.68	3,374,668	-0.68(-2.81%)
Jul 09, 2002	24.66	24.68	24.23	24.36	1,188,426	-0.30(-1.22%)
Jul 08, 2002	24.66	24.73	24.56	24.66	18,579,690	-0.02(-0.08%)
Jul 05, 2002	24.33	24.68	24.28	24.68	646,438	+0.92(+3.88%)
Jul 04, 2002	23.70	23.87	23.59	23.76	1,176,874	+0.00(+0.00%)
Jul 03, 2002	23.70	23.87	23.59	23.76	1,176,874	-0.23(-0.95%)
Jul 02, 2002	24.21	24.35	23.90	23.99	1,250,037	-0.45(-1.83%)
Jul 01, 2002	24.68	24.75	24.43	24.43	985,301	-0.20(-0.80%)
Jun 28, 2002	24.47	24.81	24.47	24.63	1,464,233	+0.42(+1.73%)
Jun 27, 2002	23.97	24.21	23.80	24.21	1,232,709	+0.58(+2.47%)
Jun 26, 2002	23.31	23.72	23.31	23.63	1,309,242	+0.00(+0.02%)
Jun 25, 2002	23.82	23.92	23.56	23.62	3,031,955	+0.02(+0.09%)
Jun 21, 2002	23.60	23.80	23.54	23.60	2,430,762	+0.03(+0.11%)
Jun 20, 2002	23.74	23.78	23.57	23.57	911,656	-0.11(-0.46%)
Jun 19, 2002	23.81	23.87	23.67	23.68	4,491,375	-0.66(-2.70%)
Jun 18, 2002	24.14	24.36	24.10	24.34	886,145	+0.06(+0.24%)
Jun 17, 2002	23.99	24.31	23.92	24.28	1,151,363	+0.38(+1.58%)
Jun 14, 2002	23.78	23.90	23.48	23.90	2,064,463	-0.69(-2.81%)
Jun 12, 2002	24.55	24.67	24.41	24.60	838,974	-0.14(-0.55%)
Jun 11, 2002	24.93	25.02	24.70	24.73	747,519	-0.12(-0.49%)
Jun 10, 2002	24.89	24.97	24.72	24.86	1,609,598	+0.08(+0.33%)
Jun 07, 2002	24.72	24.88	24.58	24.77	1,370,853	-0.20(-0.79%)
Jun 06, 2002	25.22	25.26	24.95	24.97	1,102,266	-0.25(-0.99%)
Jun 05, 2002	25.12	25.27	25.07	25.22	895,772	-0.25(-0.96%)
May 31, 2002	25.63	25.67	25.46	25.47	2,107,302	-0.27(-1.07%)
May 28, 2002	25.86	25.86	25.66	25.74	2,415,359	-0.05(-0.20%)
May 27, 2002	25.81	25.86	25.76	25.79	1,253,407	+0.00(+0.00%)
May 24, 2002	25.81	25.86	25.76	25.79	1,253,407	-0.17(-0.66%)
May 23, 2002	25.72	25.97	25.72	25.96	1,347,268	+0.02(+0.10%)
May 22, 2002	25.81	25.96	25.80	25.94	985,301	+0.05(+0.19%)
May 21, 2002	25.99	25.99	25.83	25.89	1,640,885	-0.04(-0.15%)
May 20, 2002	26.03	26.07	25.89	25.93	2,385,516	-0.13(-0.51%)
May 17, 2002	26.07	26.11	25.92	26.06	1,705,865	+0.23(+0.89%)
May 16, 2002	25.80	25.90	25.72	25.83	89,948,808	+0.13(+0.51%)
May 15, 2002	25.63	25.86	25.56	25.70	1,456,532	+0.11(+0.42%)
May 14, 2002	25.60	25.64	25.36	25.59	964,122	+0.03(+0.11%)
May 13, 2002	25.34	25.57	25.26	25.56	434,167	+0.37(+1.48%)
May 10, 2002	25.48	25.48	25.11	25.19	3,889,701	-0.21(-0.83%)
May 09, 2002	25.37	25.49	25.20	25.40	3,703,423	-0.12(-0.49%)
May 08, 2002	25.28	25.56	25.28	25.52	3,112,820	+0.55(+2.20%)
May 07, 2002	25.31	25.31	24.97	24.97	2,591,048	-0.33(-1.31%)
May 06, 2002	25.47	25.50	25.24	25.30	714,307	-0.26(-1.03%)
May 03, 2002	25.55	25.61	25.36	25.57	1,248,112	+0.17(+0.68%)
May 02, 2002	25.55	25.55	25.22	25.40	1,315,018	-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.