Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	18.67	18.67	17.94	17.94	490,500	-0.73(-3.91%)
Jul 30, 2002	18.45	18.70	17.75	18.67	594,400	+0.22(+1.19%)
Jul 29, 2002	17.91	18.69	17.91	18.45	941,700	+0.60(+3.36%)
Jul 26, 2002	17.99	18.17	17.75	17.85	410,500	-0.07(-0.39%)
Jul 25, 2002	18.50	18.84	17.80	17.92	818,400	-0.58(-3.14%)
Jul 24, 2002	17.65	18.50	17.00	18.50	1,102,800	+0.77(+4.34%)
Jul 23, 2002	18.28	18.30	17.02	17.73	455,800	-0.55(-3.01%)
Jul 22, 2002	19.08	19.08	18.00	18.28	536,000	-0.82(-4.29%)
Jul 19, 2002	19.68	19.68	19.00	19.10	669,100	-1.21(-5.96%)
Jul 17, 2002	20.60	20.83	19.80	20.31	515,100	+0.06(+0.30%)
Jul 12, 2002	20.45	20.55	20.00	20.25	521,100	-0.16(-0.78%)
Jul 11, 2002	20.30	20.64	19.80	20.41	600,300	-0.07(-0.34%)
Jul 10, 2002	21.40	21.50	20.46	20.48	426,900	-0.82(-3.85%)
Jul 09, 2002	22.10	22.10	21.26	21.30	247,900	-0.79(-3.58%)
Jul 08, 2002	22.16	22.16	22.09	22.09	308,700	-0.07(-0.32%)
Jul 05, 2002	21.11	22.24	21.11	22.16	155,100	+1.07(+5.07%)
Jul 04, 2002	22.10	22.10	20.99	21.09	632,200	+0.00(+0.00%)
Jul 03, 2002	22.10	22.10	20.99	21.09	628,800	-0.81(-3.70%)
Jul 02, 2002	22.50	22.51	21.80	21.90	325,100	-0.79(-3.48%)
Jul 01, 2002	22.95	23.25	22.60	22.69	342,100	-0.23(-1.00%)
Jun 28, 2002	22.25	23.21	22.21	22.92	421,500	+0.69(+3.10%)
Jun 27, 2002	22.20	22.58	22.20	22.23	369,400	+0.14(+0.63%)
Jun 26, 2002	22.45	22.45	21.85	22.09	353,500	-0.56(-2.47%)
Jun 25, 2002	22.33	22.82	22.33	22.65	493,200	+0.54(+2.44%)
Jun 21, 2002	22.49	22.50	22.05	22.11	339,400	-0.36(-1.60%)
Jun 20, 2002	22.60	22.79	22.33	22.47	540,500	-0.17(-0.75%)
Jun 19, 2002	23.00	23.00	22.30	22.64	618,300	-0.38(-1.65%)
Jun 18, 2002	22.95	23.22	22.72	23.02	358,400	+0.10(+0.44%)
Jun 17, 2002	22.14	22.92	22.14	22.92	271,700	+0.82(+3.71%)
Jun 14, 2002	21.50	22.10	21.19	22.10	385,600	+0.11(+0.50%)
Jun 12, 2002	21.89	21.99	21.50	21.99	497,600	+0.11(+0.50%)
Jun 11, 2002	22.15	22.54	21.85	21.88	507,700	-0.23(-1.04%)
Jun 10, 2002	22.07	22.28	21.90	22.11	336,700	+0.17(+0.77%)
Jun 07, 2002	22.17	22.17	21.75	21.94	1,189,200	-0.23(-1.04%)
Jun 06, 2002	23.03	23.03	22.17	22.17	569,300	-0.86(-3.73%)
Jun 05, 2002	23.00	23.28	22.99	23.03	420,900	-1.67(-6.76%)
May 31, 2002	24.87	25.10	24.55	24.70	155,100	-0.17(-0.68%)
May 28, 2002	25.00	25.00	24.61	24.87	262,300	-0.13(-0.52%)
May 27, 2002	25.45	25.45	24.94	25.00	177,800	+0.00(+0.00%)
May 24, 2002	25.45	25.45	24.94	25.00	174,800	-0.45(-1.77%)
May 23, 2002	24.88	25.49	24.00	25.45	218,900	+0.62(+2.50%)
May 22, 2002	25.00	25.05	24.74	24.83	329,300	-0.16(-0.64%)
May 21, 2002	25.47	25.65	24.95	24.99	267,900	-0.28(-1.11%)
May 20, 2002	25.85	25.85	25.26	25.27	184,300	-0.53(-2.05%)
May 17, 2002	25.97	26.13	25.71	25.80	123,700	-0.01(-0.04%)
May 16, 2002	26.00	26.10	25.55	25.81	208,700	-0.06(-0.23%)
May 15, 2002	26.10	26.22	25.85	25.87	323,100	-0.17(-0.65%)
May 14, 2002	26.10	26.38	26.00	26.04	399,100	+0.35(+1.36%)
May 13, 2002	25.30	25.83	25.12	25.69	251,400	+0.34(+1.34%)
May 10, 2002	25.75	25.75	25.20	25.35	215,000	-0.40(-1.55%)
May 09, 2002	26.10	26.12	25.61	25.75	268,500	-0.40(-1.53%)
May 08, 2002	25.10	26.20	25.10	26.15	474,100	+1.23(+4.94%)
May 07, 2002	25.22	25.24	24.17	24.92	990,500	-0.30(-1.19%)
May 06, 2002	26.51	26.51	25.22	25.22	429,300	-1.28(-4.83%)
May 03, 2002	26.05	26.65	25.75	26.50	405,600	+0.48(+1.84%)
May 02, 2002	25.75	26.12	25.50	26.02	184,900	+0.28(+1.09%)

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.