Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	25.29	25.62	25.09	25.56	4,577,769	+0.47(+1.88%)
Jul 30, 2002	24.88	25.55	24.47	25.09	8,092,027	+0.21(+0.84%)
Jul 29, 2002	24.14	24.88	24.08	24.88	7,110,747	+1.28(+5.44%)
Jul 26, 2002	23.07	23.60	23.03	23.60	4,003,782	+0.40(+1.71%)
Jul 25, 2002	23.40	23.76	22.60	23.20	4,883,945	-0.34(-1.43%)
Jul 24, 2002	21.95	23.58	21.34	23.54	6,810,965	+0.83(+3.64%)
Jul 23, 2002	23.20	23.56	22.61	22.71	6,462,261	-0.49(-2.12%)
Jul 22, 2002	23.27	23.74	22.66	23.20	6,701,521	-0.39(-1.65%)
Jul 19, 2002	23.20	23.81	23.15	23.59	6,809,627	+0.67(+2.93%)
Jul 17, 2002	23.25	23.46	22.39	22.92	3,873,966	-0.86(-3.62%)
Jul 12, 2002	23.84	24.11	23.58	23.78	1,878,246	-0.05(-0.20%)
Jul 11, 2002	23.72	24.27	23.40	23.83	4,132,706	-0.22(-0.90%)
Jul 10, 2002	24.75	24.75	23.96	24.04	4,337,022	-0.62(-2.51%)
Jul 09, 2002	24.88	25.29	24.55	24.66	4,219,250	-0.11(-0.43%)
Jul 08, 2002	24.71	25.20	24.56	24.77	3,489,275	-0.11(-0.43%)
Jul 05, 2002	24.55	25.05	24.49	24.88	1,194,666	+0.42(+1.73%)
Jul 04, 2002	24.31	24.65	24.26	24.45	4,093,151	+0.00(+0.00%)
Jul 03, 2002	24.31	24.65	24.26	24.45	4,093,151	-0.23(-0.93%)
Jul 02, 2002	25.02	25.02	24.58	24.68	4,535,984	-0.30(-1.21%)
Jul 01, 2002	25.08	25.29	24.85	24.98	3,818,203	+0.11(+0.46%)
Jun 28, 2002	24.81	25.39	24.81	24.87	4,305,497	-0.25(-0.99%)
Jun 27, 2002	24.72	25.18	24.54	25.12	2,873,950	+0.40(+1.61%)
Jun 26, 2002	24.58	24.94	24.51	24.72	4,254,195	-0.43(-1.71%)
Jun 25, 2002	25.55	25.72	25.06	25.15	3,287,785	-0.40(-1.58%)
Jun 21, 2002	25.22	25.79	25.22	25.55	4,351,594	+0.39(+1.55%)
Jun 20, 2002	25.18	25.39	24.98	25.16	2,720,638	-0.24(-0.93%)
Jun 19, 2002	25.35	25.65	25.17	25.40	2,578,183	-0.14(-0.55%)
Jun 18, 2002	25.25	25.58	25.22	25.54	3,217,003	+0.26(+1.04%)
Jun 17, 2002	24.79	25.41	24.63	25.28	3,084,362	+0.81(+3.30%)
Jun 14, 2002	24.45	24.77	24.14	24.47	7,104,204	-0.67(-2.67%)
Jun 12, 2002	24.78	25.18	24.78	25.14	3,594,853	+0.09(+0.35%)
Jun 11, 2002	25.59	25.72	25.02	25.06	2,667,701	-0.56(-2.20%)
Jun 10, 2002	25.26	25.94	25.14	25.62	3,348,009	+0.32(+1.25%)
Jun 07, 2002	25.22	25.34	25.03	25.31	6,765,165	+0.09(+0.35%)
Jun 06, 2002	25.41	25.59	25.20	25.22	2,699,226	-0.06(-0.24%)
Jun 05, 2002	25.43	25.58	25.18	25.28	2,572,978	-0.60(-2.31%)
May 31, 2002	25.92	26.19	25.88	25.88	3,166,445	+0.12(+0.47%)
May 28, 2002	26.03	26.03	25.57	25.76	1,406,119	-0.10(-0.39%)
May 27, 2002	26.03	26.13	25.80	25.86	2,069,475	+0.00(+0.00%)
May 24, 2002	26.03	26.13	25.80	25.86	2,069,475	-0.05(-0.21%)
May 23, 2002	25.89	26.23	25.72	25.91	2,174,756	+0.02(+0.08%)
May 22, 2002	25.55	25.96	25.49	25.89	2,079,736	+0.35(+1.37%)
May 21, 2002	25.42	25.64	25.35	25.54	3,803,184	-0.34(-1.33%)
May 20, 2002	26.46	26.48	25.88	25.88	3,323,920	-0.54(-2.06%)
May 17, 2002	26.36	26.56	26.31	26.43	3,854,337	+0.20(+0.74%)
May 16, 2002	26.23	26.29	25.69	26.23	2,534,316	-0.05(-0.18%)
May 15, 2002	26.49	26.61	26.21	26.28	2,775,063	-0.22(-0.81%)
May 14, 2002	26.40	26.63	26.21	26.50	2,528,516	+0.19(+0.72%)
May 13, 2002	26.19	26.38	26.03	26.31	3,292,990	+0.35(+1.35%)
May 10, 2002	26.29	26.36	25.95	25.96	2,676,028	-0.24(-0.92%)
May 09, 2002	25.92	26.66	25.90	26.20	2,761,383	+0.04(+0.15%)
May 08, 2002	26.29	26.37	26.15	26.16	446,103	-0.03(-0.13%)
May 07, 2002	26.23	26.35	26.07	26.19	2,604,949	-0.03(-0.13%)
May 06, 2002	26.50	26.90	26.23	26.23	29,740	-0.44(-1.64%)
May 03, 2002	26.70	26.83	26.48	26.66	2,301,003	-0.14(-0.53%)
May 02, 2002	26.38	26.85	26.36	26.81	2,892,388	+0.32(+1.22%)

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.