Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	23.07	23.36	22.15	23.10	890,000	+0.03(+0.13%)
Jul 30, 2002	21.60	23.09	21.50	23.07	1,727,700	+1.21(+5.54%)
Jul 29, 2002	21.50	21.86	21.16	21.86	4,224,200	+1.16(+5.60%)
Jul 26, 2002	21.00	21.23	20.50	20.70	1,240,600	-0.36(-1.71%)
Jul 25, 2002	20.40	21.34	20.23	21.06	1,946,300	+0.86(+4.26%)
Jul 24, 2002	19.01	20.70	18.59	20.20	2,652,000	+1.18(+6.20%)
Jul 23, 2002	20.35	20.36	19.02	19.02	2,484,500	-1.10(-5.47%)
Jul 22, 2002	20.29	20.56	19.70	20.12	1,876,300	-0.16(-0.79%)
Jul 19, 2002	21.05	21.05	19.90	20.28	2,249,400	-0.89(-4.20%)
Jul 17, 2002	22.20	22.21	20.90	21.17	2,057,700	-0.83(-3.77%)
Jul 12, 2002	22.60	22.60	21.88	22.00	982,500	-0.60(-2.65%)
Jul 11, 2002	22.07	22.81	21.77	22.60	1,374,400	+0.49(+2.22%)
Jul 10, 2002	23.10	23.25	21.91	22.11	1,381,600	-1.01(-4.37%)
Jul 09, 2002	24.01	24.03	23.12	23.12	822,200	-0.87(-3.63%)
Jul 08, 2002	23.89	23.99	23.89	23.99	996,100	+0.10(+0.42%)
Jul 05, 2002	23.70	23.99	23.63	23.89	348,400	+0.20(+0.84%)
Jul 04, 2002	23.83	24.00	23.45	23.69	837,200	+0.00(+0.00%)
Jul 03, 2002	23.83	24.00	23.45	23.69	837,200	-0.14(-0.59%)
Jul 02, 2002	24.50	24.59	23.70	23.83	1,215,600	-0.80(-3.25%)
Jul 01, 2002	24.65	24.71	24.25	24.63	926,600	-0.12(-0.48%)
Jun 28, 2002	23.95	24.75	23.91	24.75	1,208,400	+0.90(+3.77%)
Jun 27, 2002	23.80	24.18	23.44	23.85	1,163,900	+0.10(+0.42%)
Jun 26, 2002	23.65	23.88	23.40	23.75	731,000	-0.20(-0.84%)
Jun 25, 2002	23.92	24.16	23.80	23.95	1,354,700	-0.30(-1.24%)
Jun 21, 2002	23.50	24.25	23.38	24.25	1,498,100	+0.49(+2.06%)
Jun 20, 2002	24.00	24.10	23.68	23.76	874,000	-0.21(-0.88%)
Jun 19, 2002	24.38	24.73	23.86	23.97	1,158,800	-0.51(-2.08%)
Jun 18, 2002	24.03	24.56	24.01	24.48	1,118,000	+0.45(+1.87%)
Jun 17, 2002	23.70	24.07	23.42	24.03	931,800	+0.36(+1.52%)
Jun 14, 2002	23.58	23.71	23.31	23.67	1,040,200	+0.14(+0.59%)
Jun 12, 2002	23.38	23.75	23.27	23.53	1,640,000	+0.15(+0.64%)
Jun 11, 2002	23.34	23.50	23.25	23.38	1,520,000	+0.04(+0.17%)
Jun 10, 2002	23.19	23.45	22.95	23.34	992,100	+0.15(+0.65%)
Jun 07, 2002	22.72	23.30	22.70	23.19	2,062,500	+0.31(+1.35%)
Jun 06, 2002	23.30	23.34	22.76	22.88	2,467,200	-0.47(-2.01%)
Jun 05, 2002	23.00	23.59	22.90	23.35	6,370,100	-1.55(-6.22%)
May 31, 2002	25.00	25.00	24.43	24.90	1,792,700	-1.46(-5.54%)
May 28, 2002	26.32	26.47	26.12	26.36	518,000	-0.04(-0.15%)
May 27, 2002	26.47	26.63	26.04	26.40	557,900	+0.00(+0.00%)
May 24, 2002	26.47	26.63	26.04	26.40	557,900	-0.07(-0.26%)
May 23, 2002	26.21	26.59	26.21	26.47	753,000	+0.27(+1.03%)
May 22, 2002	25.41	26.21	25.41	26.20	1,130,800	+0.79(+3.11%)
May 21, 2002	25.40	25.54	25.24	25.41	1,042,500	+0.09(+0.36%)
May 20, 2002	25.01	25.54	24.97	25.32	1,528,000	+0.32(+1.28%)
May 17, 2002	26.17	26.17	24.63	25.00	2,885,800	-1.18(-4.51%)
May 16, 2002	27.20	27.20	26.14	26.18	1,017,900	-0.81(-3.00%)
May 15, 2002	26.90	27.19	26.90	26.99	1,008,600	-0.16(-0.59%)
May 14, 2002	27.24	27.24	27.01	27.15	751,400	+0.16(+0.59%)
May 13, 2002	27.00	27.10	26.85	26.99	1,707,400	+0.00(+0.00%)
May 10, 2002	27.29	27.46	26.90	26.99	846,800	-0.29(-1.06%)
May 09, 2002	27.50	27.69	27.22	27.28	510,100	-0.12(-0.44%)
May 08, 2002	27.39	27.50	27.08	27.40	420,100	+0.09(+0.33%)
May 07, 2002	27.70	27.71	27.29	27.31	485,500	-0.39(-1.41%)
May 06, 2002	27.97	27.97	27.70	27.70	533,600	-0.27(-0.97%)
May 03, 2002	27.94	28.00	27.72	27.97	608,000	+0.10(+0.36%)
May 02, 2002	27.88	27.88	27.53	27.87	707,600	+0.12(+0.43%)

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.