Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	24.55	25.31	24.34	25.31	194,618	+0.39(+1.55%)
Jul 30, 2002	24.72	24.96	24.06	24.92	154,008	+0.12(+0.49%)
Jul 29, 2002	23.19	24.84	23.19	24.80	216,786	+1.70(+7.36%)
Jul 26, 2002	23.29	23.37	22.51	23.10	132,895	-0.15(-0.64%)
Jul 25, 2002	23.34	23.47	22.30	23.25	244,232	-0.12(-0.49%)
Jul 24, 2002	22.59	23.53	22.26	23.36	208,699	+0.84(+3.73%)
Jul 23, 2002	21.96	23.00	21.74	22.52	177,396	+0.39(+1.77%)
Jul 22, 2002	22.75	23.21	21.37	22.13	232,419	-0.42(-1.86%)
Jul 19, 2002	23.26	23.32	22.36	22.55	269,040	-1.26(-5.29%)
Jul 17, 2002	23.78	24.14	23.11	23.81	165,233	-0.09(-0.40%)
Jul 12, 2002	24.20	24.62	23.61	23.91	83,724	-0.30(-1.23%)
Jul 11, 2002	24.38	24.58	23.44	24.20	134,077	-0.20(-0.83%)
Jul 10, 2002	25.06	25.20	24.17	24.41	138,949	-0.58(-2.33%)
Jul 09, 2002	24.96	24.99	24.96	24.99	156,226	+0.03(+0.14%)
Jul 08, 2002	24.99	24.99	24.96	24.96	112,370	-0.03(-0.14%)
Jul 05, 2002	24.38	25.33	24.15	24.99	80,180	+0.96(+4.00%)
Jul 04, 2002	24.79	25.12	23.86	24.03	194,470	+0.00(+0.00%)
Jul 03, 2002	24.79	25.12	23.86	24.03	193,732	-0.65(-2.63%)
Jul 02, 2002	24.43	24.94	24.16	24.68	272,583	+0.12(+0.47%)
Jul 01, 2002	24.11	25.19	23.70	24.56	306,693	+0.41(+1.71%)
Jun 28, 2002	24.45	24.98	24.04	24.15	1,147,037	-0.58(-2.33%)
Jun 27, 2002	25.57	25.57	24.62	24.73	422,165	-0.72(-2.82%)
Jun 26, 2002	25.26	25.81	24.73	25.44	269,335	-0.05(-0.21%)
Jun 25, 2002	25.94	26.07	25.27	25.50	244,232	-0.84(-3.19%)
Jun 21, 2002	27.15	27.16	26.41	26.34	382,887	-0.43(-1.59%)
Jun 20, 2002	26.95	27.41	26.55	26.76	191,222	+0.03(+0.13%)
Jun 19, 2002	27.01	27.87	26.61	26.73	205,693	-0.43(-1.60%)
Jun 18, 2002	27.05	27.42	26.89	27.16	140,574	-0.03(-0.12%)
Jun 17, 2002	26.85	27.73	26.53	27.20	156,816	+0.52(+1.95%)
Jun 14, 2002	26.07	26.70	25.78	26.68	203,182	-0.33(-1.23%)
Jun 12, 2002	26.81	27.05	26.40	27.01	116,800	+0.36(+1.35%)
Jun 11, 2002	26.85	26.91	26.65	26.65	180,295	-0.01(-0.03%)
Jun 10, 2002	26.97	27.03	26.47	26.66	249,991	-0.12(-0.43%)
Jun 07, 2002	25.94	26.82	25.60	26.77	218,244	+0.51(+1.96%)
Jun 06, 2002	26.09	26.50	25.90	26.26	181,328	+0.05(+0.18%)
Jun 05, 2002	26.11	26.26	25.80	26.21	206,431	-0.09(-0.36%)
May 31, 2002	26.47	26.75	26.09	26.30	226,218	+0.12(+0.44%)
May 28, 2002	26.48	26.48	25.73	26.19	213,519	-0.05(-0.18%)
May 27, 2002	26.72	26.80	26.11	26.24	128,613	+0.00(+0.00%)
May 24, 2002	26.72	26.80	26.11	26.24	126,693	-0.39(-1.48%)
May 23, 2002	26.52	26.72	26.06	26.63	104,396	+0.49(+1.87%)
May 22, 2002	26.04	26.75	25.97	26.14	157,555	-0.01(-0.03%)
May 21, 2002	26.61	26.68	25.98	26.15	122,707	-0.18(-0.70%)
May 20, 2002	26.85	26.85	26.33	26.33	82,100	-0.42(-1.57%)
May 17, 2002	26.79	26.93	26.57	26.75	94,060	-0.01(-0.05%)
May 16, 2002	26.82	26.96	26.66	26.76	79,589	-0.16(-0.58%)
May 15, 2002	26.95	27.08	26.62	26.92	168,777	+0.00(+0.00%)
May 14, 2002	26.65	27.09	26.41	26.92	149,286	+0.18(+0.66%)
May 13, 2002	26.85	27.09	26.47	26.74	113,847	+0.24(+0.92%)
May 10, 2002	26.41	26.75	26.07	26.50	141,607	-0.22(-0.81%)
May 09, 2002	26.17	27.09	26.17	26.72	229,761	+0.30(+1.15%)
May 08, 2002	26.27	26.53	26.11	26.41	208,941	+0.30(+1.17%)
May 07, 2002	25.94	26.61	25.94	26.11	242,460	+0.06(+0.23%)
May 06, 2002	25.90	26.25	25.90	26.05	265,496	+0.08(+0.31%)
May 03, 2002	26.30	26.38	25.91	25.96	429,105	-0.26(-1.01%)
May 02, 2002	26.24	26.48	25.97	26.23	371,369	+0.16(+0.60%)

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.