Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	21.76	22.04	21.58	21.93	662,100	+0.17(+0.78%)
Jul 30, 2002	22.07	22.19	21.59	21.77	1,042,100	-0.36(-1.65%)
Jul 29, 2002	21.25	22.23	21.23	22.13	1,103,692	+0.95(+4.46%)
Jul 26, 2002	20.07	21.23	20.07	21.18	1,004,314	+1.17(+5.87%)
Jul 25, 2002	19.59	20.44	19.54	20.01	990,997	+0.41(+2.09%)
Jul 24, 2002	18.18	19.75	17.73	19.60	847,759	+1.35(+7.40%)
Jul 23, 2002	19.45	19.50	18.18	18.25	539,800	-0.85(-4.45%)
Jul 22, 2002	18.89	19.86	18.30	19.10	1,482,100	-0.04(-0.24%)
Jul 19, 2002	19.59	19.60	18.62	19.14	905,800	-0.88(-4.39%)
Jul 17, 2002	20.57	20.73	19.79	20.02	775,300	-1.92(-8.75%)
Jul 12, 2002	21.94	22.46	21.49	21.95	328,600	+0.04(+0.18%)
Jul 11, 2002	22.14	22.52	21.31	21.91	686,300	-0.42(-1.88%)
Jul 10, 2002	22.61	22.85	22.18	22.32	506,100	-0.20(-0.89%)
Jul 09, 2002	23.21	23.21	22.52	22.52	614,600	-0.69(-2.97%)
Jul 08, 2002	23.86	23.86	23.21	23.21	414,300	-0.64(-2.68%)
Jul 05, 2002	23.36	23.86	22.80	23.86	197,300	+0.64(+2.78%)
Jul 04, 2002	23.21	23.36	22.85	23.21	435,000	+0.00(+0.00%)
Jul 03, 2002	23.21	23.36	22.85	23.21	434,200	-0.05(-0.24%)
Jul 02, 2002	23.59	23.70	23.20	23.27	547,500	-0.36(-1.54%)
Jul 01, 2002	23.98	24.00	23.40	23.63	394,300	-0.48(-1.99%)
Jun 28, 2002	23.75	24.39	23.75	24.11	679,600	+0.35(+1.47%)
Jun 27, 2002	22.60	23.95	22.38	23.76	1,266,700	+1.51(+6.79%)
Jun 26, 2002	21.65	22.42	20.70	22.25	552,300	+0.52(+2.39%)
Jun 25, 2002	22.58	22.82	21.71	21.73	566,900	-0.75(-3.34%)
Jun 21, 2002	23.00	23.00	22.02	22.48	750,500	-0.52(-2.24%)
Jun 20, 2002	23.18	23.23	22.66	23.00	417,300	-0.11(-0.45%)
Jun 19, 2002	23.48	23.48	23.01	23.10	521,700	-0.36(-1.52%)
Jun 18, 2002	23.65	23.77	23.38	23.46	547,400	-0.19(-0.80%)
Jun 17, 2002	23.66	24.00	23.55	23.64	484,800	+0.12(+0.51%)
Jun 14, 2002	23.45	23.59	23.26	23.52	562,300	-0.20(-0.82%)
Jun 12, 2002	23.91	23.91	23.25	23.72	1,001,600	-0.35(-1.43%)
Jun 11, 2002	24.48	24.50	23.98	24.07	425,000	-0.36(-1.47%)
Jun 10, 2002	24.52	24.75	24.30	24.43	343,400	-0.04(-0.16%)
Jun 07, 2002	24.16	24.49	23.82	24.46	408,200	+0.04(+0.18%)
Jun 06, 2002	24.75	24.93	24.40	24.42	425,100	-0.35(-1.41%)
Jun 05, 2002	24.64	24.78	24.38	24.77	409,400	-0.82(-3.19%)
May 31, 2002	24.76	25.59	24.75	25.59	1,001,300	+1.04(+4.22%)
May 28, 2002	25.05	25.07	24.02	24.55	568,500	-0.45(-1.78%)
May 27, 2002	25.00	25.27	24.95	25.00	346,600	+0.00(+0.00%)
May 24, 2002	25.00	25.27	24.95	25.00	344,600	-0.02(-0.10%)
May 23, 2002	25.07	25.32	24.88	25.02	418,900	+0.02(+0.10%)
May 22, 2002	24.75	25.41	24.68	25.00	610,500	+0.18(+0.73%)
May 21, 2002	24.90	25.16	24.77	24.82	283,500	-0.10(-0.40%)
May 20, 2002	25.25	25.30	24.86	24.91	308,300	-0.36(-1.42%)
May 17, 2002	24.84	25.27	24.75	25.27	463,100	+0.47(+1.92%)
May 16, 2002	25.00	25.38	24.61	24.80	851,900	-0.18(-0.72%)
May 15, 2002	25.00	25.36	24.79	24.98	1,300,000	-0.07(-0.30%)
May 14, 2002	24.93	25.07	24.50	25.05	5,680,800	+1.04(+4.34%)
May 13, 2002	24.15	24.18	23.55	24.01	500,100	+0.06(+0.24%)
May 10, 2002	24.18	24.32	23.62	23.95	322,700	-0.23(-0.93%)
May 09, 2002	24.55	24.55	23.80	24.18	634,600	-0.39(-1.59%)
May 08, 2002	24.93	25.00	24.05	24.57	1,185,200	-0.28(-1.13%)
May 07, 2002	24.27	24.95	24.15	24.85	930,800	+0.79(+3.26%)
May 06, 2002	24.00	24.30	23.88	24.07	580,700	+0.19(+0.80%)
May 03, 2002	24.12	24.16	23.82	23.88	510,600	-0.16(-0.66%)
May 02, 2002	23.70	24.38	23.61	24.03	499,700	+0.41(+1.73%)

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.