Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	21.82	22.32	21.30	22.27	3,060,333	+0.39(+1.78%)
Jul 30, 2002	20.72	21.93	20.63	21.88	2,727,202	+1.15(+5.57%)
Jul 29, 2002	20.42	20.99	20.32	20.72	2,322,866	+0.37(+1.84%)
Jul 26, 2002	20.21	20.65	19.93	20.35	2,732,591	+0.08(+0.41%)
Jul 25, 2002	19.17	20.27	18.99	20.27	3,023,382	+1.16(+6.09%)
Jul 24, 2002	16.99	19.18	16.97	19.10	3,753,921	+1.65(+9.47%)
Jul 23, 2002	18.42	18.63	17.22	17.45	3,725,438	-0.97(-5.25%)
Jul 22, 2002	18.08	18.55	17.94	18.42	3,051,865	+0.30(+1.63%)
Jul 19, 2002	18.55	18.66	17.95	18.12	3,630,368	-1.13(-5.88%)
Jul 17, 2002	19.31	19.49	18.93	19.25	2,335,183	-0.29(-1.46%)
Jul 12, 2002	20.09	20.09	19.42	19.54	2,200,468	-0.55(-2.72%)
Jul 11, 2002	19.49	20.14	19.25	20.08	2,221,060	+0.47(+2.38%)
Jul 10, 2002	20.47	20.47	19.46	19.62	2,109,439	-0.65(-3.21%)
Jul 09, 2002	20.73	20.82	20.27	20.27	1,275,363	-0.49(-2.35%)
Jul 08, 2002	20.73	20.75	20.73	20.75	1,067,132	-0.06(-0.27%)
Jul 05, 2002	20.86	20.86	20.51	20.81	698,399	+0.03(+0.12%)
Jul 04, 2002	21.15	21.20	20.78	20.78	894,890	+0.00(+0.00%)
Jul 03, 2002	21.15	21.20	20.78	20.78	894,890	-0.29(-1.38%)
Jul 02, 2002	21.33	21.46	21.01	21.08	1,279,212	-0.35(-1.65%)
Jul 01, 2002	21.69	21.72	21.38	21.43	889,309	-0.27(-1.22%)
Jun 28, 2002	21.33	21.78	21.28	21.69	1,365,814	+0.39(+1.83%)
Jun 27, 2002	21.10	21.31	20.96	21.30	1,141,418	+0.23(+1.11%)
Jun 26, 2002	21.23	21.23	20.84	21.07	1,917,759	-0.18(-0.83%)
Jun 25, 2002	21.22	21.45	21.12	21.25	1,227,443	-0.22(-1.02%)
Jun 21, 2002	21.10	21.48	21.05	21.47	1,854,828	+0.12(+0.56%)
Jun 20, 2002	21.44	21.62	21.29	21.35	956,281	-0.17(-0.77%)
Jun 19, 2002	21.69	21.77	21.44	21.51	19,244	-0.18(-0.84%)
Jun 18, 2002	21.75	21.77	21.54	21.69	2,023,414	+0.20(+0.94%)
Jun 17, 2002	21.49	21.51	21.30	21.49	1,593,482	+0.08(+0.39%)
Jun 14, 2002	21.45	21.46	21.11	21.41	1,206,466	-0.04(-0.17%)
Jun 12, 2002	21.46	21.55	21.27	21.44	38,489	+0.12(+0.58%)
Jun 11, 2002	21.43	21.59	21.32	21.32	1,444,334	-0.11(-0.53%)
Jun 10, 2002	21.41	21.55	21.31	21.43	1,488,404	+0.05(+0.22%)
Jun 07, 2002	21.43	21.54	21.23	21.39	2,215,864	-0.17(-0.80%)
Jun 06, 2002	22.19	22.19	21.55	21.56	1,645,636	-0.64(-2.88%)
Jun 05, 2002	22.40	22.40	21.98	22.20	1,080,411	-0.55(-2.40%)
May 31, 2002	22.95	22.95	22.74	22.74	905,475	-0.69(-2.95%)
May 28, 2002	23.42	23.50	23.36	23.43	623,921	+0.01(+0.04%)
May 27, 2002	23.41	23.59	23.29	23.42	933,572	+0.00(+0.00%)
May 24, 2002	23.41	23.59	23.29	23.42	933,572	+0.03(+0.13%)
May 23, 2002	23.36	23.49	23.20	23.39	1,225,133	+0.14(+0.60%)
May 22, 2002	22.90	23.30	22.86	23.25	990,153	+0.35(+1.54%)
May 21, 2002	22.63	23.05	22.03	22.90	1,159,123	+0.20(+0.87%)
May 20, 2002	22.50	22.94	22.50	22.70	742,855	+0.16(+0.71%)
May 17, 2002	22.47	22.60	22.06	22.54	1,085,800	-0.01(-0.05%)
May 16, 2002	22.76	22.79	22.48	22.55	918,946	-0.21(-0.91%)
May 15, 2002	22.89	22.96	22.66	22.76	780,767	-0.17(-0.73%)
May 14, 2002	22.97	22.97	22.68	22.93	1,046,155	-0.02(-0.07%)
May 13, 2002	22.76	23.03	22.63	22.94	1,121,018	+0.01(+0.05%)
May 10, 2002	23.07	23.33	22.87	22.93	3,746,223	-0.25(-1.08%)
May 09, 2002	23.17	23.41	23.05	23.18	1,031,337	-0.04(-0.18%)
May 08, 2002	22.81	23.22	22.79	23.22	1,710,299	+0.29(+1.25%)
May 07, 2002	23.01	23.09	22.79	22.94	830,612	-0.07(-0.32%)
May 06, 2002	22.92	23.12	22.89	23.01	751,130	+0.10(+0.45%)
May 03, 2002	22.86	22.98	22.71	22.90	1,164,704	+0.05(+0.20%)
May 02, 2002	22.58	22.86	22.45	22.86	701,286	+0.15(+0.66%)

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.