Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	26.77	26.93	26.07	26.84	1,647,700	+0.03(+0.10%)
Jul 30, 2002	25.67	27.27	25.33	26.81	2,239,900	-0.39(-1.42%)
Jul 29, 2002	26.37	27.20	26.37	27.20	1,812,600	+0.99(+3.79%)
Jul 26, 2002	26.70	26.71	25.80	26.21	2,375,900	-0.49(-1.85%)
Jul 25, 2002	27.20	27.87	26.27	26.70	1,447,500	-0.66(-2.41%)
Jul 24, 2002	25.33	27.37	24.97	27.36	1,242,600	+1.73(+6.76%)
Jul 23, 2002	25.60	26.65	25.48	25.63	1,106,300	-0.54(-2.06%)
Jul 22, 2002	26.85	27.33	25.54	26.17	1,050,200	-0.68(-2.53%)
Jul 19, 2002	27.87	27.87	26.72	26.85	1,199,300	-1.55(-5.47%)
Jul 17, 2002	29.11	29.78	28.27	28.40	1,110,500	-1.87(-6.19%)
Jul 12, 2002	30.13	30.91	29.99	30.27	1,172,100	+0.08(+0.26%)
Jul 11, 2002	30.00	30.47	29.33	30.19	1,379,200	-0.04(-0.13%)
Jul 10, 2002	31.17	31.17	0.0067	30.23	1,320,100	-0.61(-1.97%)
Jul 09, 2002	30.90	30.90	30.84	30.84	1,469,200	-0.06(-0.19%)
Jul 08, 2002	31.53	31.53	30.90	30.90	842,300	-0.63(-2.01%)
Jul 05, 2002	30.65	31.53	30.53	31.53	423,300	+1.46(+4.85%)
Jul 04, 2002	30.11	30.46	29.12	30.07	1,181,900	+0.00(+0.00%)
Jul 03, 2002	30.11	30.46	29.12	30.07	1,181,900	-0.21(-0.68%)
Jul 02, 2002	30.28	30.54	29.94	30.28	1,365,100	-0.39(-1.26%)
Jul 01, 2002	31.20	31.44	30.51	30.67	1,472,000	-1.19(-3.75%)
Jun 28, 2002	31.67	32.65	31.16	31.86	1,046,700	-0.23(-0.71%)
Jun 27, 2002	31.47	32.09	31.45	32.09	628,000	+0.66(+2.10%)
Jun 26, 2002	31.83	31.83	30.86	31.43	1,464,900	-0.41(-1.28%)
Jun 25, 2002	31.63	32.31	31.57	31.83	1,357,200	+0.37(+1.17%)
Jun 21, 2002	31.50	31.57	31.30	31.47	1,373,900	-0.03(-0.11%)
Jun 20, 2002	31.17	31.66	31.13	31.50	1,610,400	-0.01(-0.04%)
Jun 19, 2002	30.93	31.85	30.90	31.51	649,300	+0.29(+0.94%)
Jun 18, 2002	30.80	31.43	30.67	31.22	1,130,400	-0.23(-0.74%)
Jun 17, 2002	30.67	31.63	30.53	31.45	750,200	+1.28(+4.24%)
Jun 14, 2002	30.17	30.40	29.51	30.17	946,900	-0.79(-2.56%)
Jun 12, 2002	31.03	31.31	30.77	30.97	455,900	-0.11(-0.34%)
Jun 11, 2002	31.63	32.03	31.05	31.07	540,100	-0.39(-1.23%)
Jun 10, 2002	31.07	31.81	30.90	31.46	445,000	+0.52(+1.68%)
Jun 07, 2002	31.40	31.40	30.78	30.94	1,164,300	-0.59(-1.86%)
Jun 06, 2002	31.87	32.10	31.15	31.53	1,661,900	-1.17(-3.59%)
Jun 05, 2002	32.21	32.76	31.95	32.70	770,800	+0.03(+0.10%)
May 31, 2002	32.73	32.97	32.55	32.67	728,200	-0.33(-1.01%)
May 28, 2002	33.40	33.40	32.95	33.00	437,700	-0.13(-0.40%)
May 27, 2002	33.53	33.71	33.13	33.13	1,020,500	+0.00(+0.00%)
May 24, 2002	33.53	33.71	33.13	33.13	1,020,500	-0.13(-0.40%)
May 23, 2002	32.75	33.33	32.75	33.27	849,500	+0.93(+2.89%)
May 22, 2002	32.69	32.89	32.33	32.33	864,400	-0.36(-1.10%)
May 21, 2002	33.30	33.49	32.60	32.69	580,300	-0.56(-1.68%)
May 20, 2002	33.85	33.85	33.00	33.25	341,800	-0.43(-1.29%)
May 17, 2002	33.73	33.81	33.46	33.69	833,000	+0.39(+1.18%)
May 16, 2002	33.67	33.73	33.23	33.29	797,900	-0.10(-0.30%)
May 15, 2002	32.83	33.67	32.80	33.39	874,500	+0.43(+1.29%)
May 14, 2002	32.47	33.07	32.47	32.97	637,800	+1.00(+3.13%)
May 13, 2002	31.73	32.14	31.59	31.97	654,300	+0.17(+0.52%)
May 10, 2002	32.45	32.53	31.75	31.80	487,000	-0.48(-1.49%)
May 09, 2002	33.01	33.01	32.06	32.28	496,100	-0.73(-2.22%)
May 08, 2002	32.20	33.03	32.17	33.01	691,500	+1.23(+3.88%)
May 07, 2002	32.00	32.52	31.67	31.78	1,537,000	+0.12(+0.38%)
May 06, 2002	32.93	32.95	31.66	31.66	1,462,600	-1.87(-5.57%)
May 03, 2002	33.62	33.89	33.41	33.53	860,700	-0.04(-0.12%)
May 02, 2002	33.33	33.73	33.14	33.57	896,400	+0.25(+0.74%)

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.