Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	24.75	25.31	24.16	25.25	2,698,709	+0.44(+1.78%)
Jul 30, 2002	23.50	24.87	23.39	24.81	2,404,943	+1.31(+5.57%)
Jul 29, 2002	23.16	23.81	23.05	23.50	2,048,385	+0.42(+1.84%)
Jul 26, 2002	22.92	23.42	22.60	23.07	2,409,695	+0.09(+0.41%)
Jul 25, 2002	21.74	22.98	21.53	22.98	2,666,125	+1.32(+6.09%)
Jul 24, 2002	19.27	21.75	19.24	21.66	3,310,340	+1.87(+9.47%)
Jul 23, 2002	20.88	21.12	19.53	19.79	3,285,223	-1.10(-5.25%)
Jul 22, 2002	20.51	21.04	20.35	20.88	2,691,242	+0.34(+1.63%)
Jul 19, 2002	21.04	21.16	20.36	20.55	3,201,387	-1.28(-5.88%)
Jul 17, 2002	21.90	22.10	21.47	21.83	2,059,246	-0.32(-1.46%)
Jul 12, 2002	22.78	22.78	22.02	22.16	1,940,450	-0.62(-2.72%)
Jul 11, 2002	22.10	22.84	21.83	22.77	1,958,609	+0.53(+2.38%)
Jul 10, 2002	23.22	23.22	22.07	22.24	1,860,178	-0.74(-3.20%)
Jul 09, 2002	23.51	23.61	22.98	22.98	1,124,660	-0.55(-2.35%)
Jul 08, 2002	23.51	23.53	23.51	23.53	941,035	-0.06(-0.27%)
Jul 05, 2002	23.66	23.66	23.26	23.60	615,873	+0.03(+0.12%)
Jul 04, 2002	23.98	24.04	23.56	23.57	789,146	+0.00(+0.00%)
Jul 03, 2002	23.98	24.04	23.56	23.57	789,146	-0.33(-1.38%)
Jul 02, 2002	24.19	24.34	23.83	23.90	1,128,054	-0.40(-1.65%)
Jul 01, 2002	24.60	24.63	24.25	24.30	784,224	-0.30(-1.22%)
Jun 28, 2002	24.19	24.70	24.13	24.60	1,204,423	+0.44(+1.83%)
Jun 27, 2002	23.92	24.17	23.77	24.16	1,006,543	+0.27(+1.11%)
Jun 26, 2002	24.07	24.07	23.63	23.89	1,691,148	-0.20(-0.83%)
Jun 25, 2002	24.06	24.33	23.95	24.09	1,082,402	-0.25(-1.02%)
Jun 21, 2002	23.92	24.36	23.87	24.34	1,635,653	+0.14(+0.56%)
Jun 20, 2002	24.31	24.51	24.15	24.21	843,283	-0.19(-0.77%)
Jun 19, 2002	24.60	24.69	24.32	24.39	16,970	-0.21(-0.84%)
Jun 18, 2002	24.66	24.69	24.42	24.60	1,784,318	+0.23(+0.94%)
Jun 17, 2002	24.37	24.39	24.16	24.37	1,405,189	+0.09(+0.39%)
Jun 14, 2002	24.32	24.34	23.94	24.28	1,063,904	-0.04(-0.17%)
Jun 12, 2002	24.34	24.44	24.12	24.32	33,941	+0.14(+0.58%)
Jun 11, 2002	24.31	24.48	24.18	24.18	1,273,664	-0.13(-0.53%)
Jun 10, 2002	24.28	24.44	24.17	24.31	1,312,528	+0.05(+0.22%)
Jun 07, 2002	24.31	24.42	24.08	24.25	1,954,027	-0.19(-0.80%)
Jun 06, 2002	25.16	25.17	24.44	24.45	1,451,180	-0.72(-2.88%)
Jun 05, 2002	25.40	25.40	24.93	25.17	952,745	-0.62(-2.40%)
May 31, 2002	26.02	26.02	25.79	25.79	798,480	-0.78(-2.95%)
May 28, 2002	26.56	26.65	26.49	26.57	550,196	+0.01(+0.04%)
May 27, 2002	26.55	26.75	26.41	26.56	823,257	+0.00(+0.00%)
May 24, 2002	26.55	26.75	26.41	26.56	823,257	+0.04(+0.13%)
May 23, 2002	26.49	26.64	26.31	26.53	1,080,366	+0.16(+0.60%)
May 22, 2002	25.97	26.42	25.93	26.37	873,151	+0.40(+1.54%)
May 21, 2002	25.66	26.14	24.98	25.97	1,022,156	+0.22(+0.87%)
May 20, 2002	25.51	26.02	25.51	25.74	655,076	+0.18(+0.71%)
May 17, 2002	25.48	25.63	25.01	25.56	957,497	-0.01(-0.05%)
May 16, 2002	25.81	25.84	25.50	25.57	810,359	-0.24(-0.91%)
May 15, 2002	25.96	26.03	25.69	25.81	688,508	-0.19(-0.73%)
May 14, 2002	26.04	26.04	25.72	26.00	922,537	-0.02(-0.07%)
May 13, 2002	25.81	26.12	25.66	26.02	988,553	+0.01(+0.04%)
May 10, 2002	26.16	26.45	25.94	26.00	3,303,552	-0.28(-1.08%)
May 09, 2002	26.28	26.55	26.13	26.29	909,469	-0.05(-0.18%)
May 08, 2002	25.87	26.33	25.84	26.33	1,508,202	+0.32(+1.25%)
May 07, 2002	26.10	26.19	25.84	26.01	732,463	-0.08(-0.32%)
May 06, 2002	25.99	26.22	25.96	26.09	662,373	+0.12(+0.45%)
May 03, 2002	25.92	26.06	25.76	25.97	1,027,077	+0.05(+0.20%)
May 02, 2002	25.60	25.92	25.46	25.92	618,418	+0.17(+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.