Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	21.07	22.06	20.99	22.06	1,385,951	+0.97(+4.60%)
Jul 30, 2002	21.04	21.77	20.71	21.09	1,478,547	-0.06(-0.29%)
Jul 29, 2002	20.34	21.17	20.34	21.15	1,231,194	+0.72(+3.54%)
Jul 26, 2002	20.57	20.94	20.36	20.43	1,202,900	-0.14(-0.68%)
Jul 25, 2002	20.34	20.90	20.32	20.57	1,728,687	+0.04(+0.18%)
Jul 24, 2002	19.20	20.57	19.06	20.53	2,084,499	+0.98(+5.01%)
Jul 23, 2002	19.73	19.75	19.31	19.55	1,177,393	-0.02(-0.12%)
Jul 22, 2002	20.53	20.84	18.96	19.57	2,990,962	-0.85(-4.18%)
Jul 19, 2002	20.99	21.00	20.14	20.43	1,591,292	-1.02(-4.76%)
Jul 17, 2002	21.34	21.58	21.18	21.45	1,775,414	+0.32(+1.52%)
Jul 12, 2002	21.18	21.79	20.84	21.12	1,337,294	+0.25(+1.18%)
Jul 11, 2002	19.94	20.93	19.71	20.88	1,638,448	+0.61(+2.99%)
Jul 10, 2002	21.30	21.30	20.18	20.27	1,944,746	-1.14(-5.34%)
Jul 09, 2002	22.03	22.25	21.41	21.41	930,683	-0.61(-2.77%)
Jul 08, 2002	22.63	22.63	22.03	22.03	962,620	-0.61(-2.68%)
Jul 05, 2002	22.02	22.66	21.93	22.63	416,042	+0.70(+3.21%)
Jul 04, 2002	21.51	21.94	20.99	21.93	1,088,012	+0.00(+0.00%)
Jul 03, 2002	21.51	21.94	20.99	21.93	21,434	+0.39(+1.82%)
Jul 02, 2002	22.14	22.19	21.05	21.54	1,507,912	-0.63(-2.84%)
Jul 01, 2002	22.84	23.05	22.16	22.17	856,734	-0.70(-3.04%)
Jun 28, 2002	22.58	23.01	22.44	22.86	1,475,118	+0.30(+1.34%)
Jun 27, 2002	22.63	22.91	22.50	22.56	754,278	+0.08(+0.35%)
Jun 26, 2002	21.74	22.72	21.69	22.48	1,154,887	+0.32(+1.43%)
Jun 25, 2002	22.77	22.77	21.97	22.16	1,761,482	-1.37(-5.81%)
Jun 21, 2002	24.19	24.26	23.53	23.53	1,414,887	-0.69(-2.83%)
Jun 20, 2002	24.07	24.33	23.79	24.21	2,403,872	+0.08(+0.35%)
Jun 19, 2002	23.77	24.23	23.77	24.13	864,022	+0.35(+1.45%)
Jun 18, 2002	23.77	24.07	23.77	23.78	817,938	-0.04(-0.16%)
Jun 17, 2002	23.26	23.86	23.26	23.82	1,260,345	+0.64(+2.76%)
Jun 14, 2002	23.12	23.42	22.98	23.18	891,029	+0.20(+0.85%)
Jun 12, 2002	23.33	23.33	22.73	22.99	1,325,934	-0.65(-2.76%)
Jun 11, 2002	23.70	23.86	23.52	23.64	1,886,016	+0.45(+1.95%)
Jun 10, 2002	23.37	23.63	23.19	23.19	1,393,881	-0.09(-0.38%)
Jun 07, 2002	22.84	23.35	22.82	23.28	954,046	+0.49(+2.17%)
Jun 06, 2002	23.07	23.09	22.74	22.78	11,703,205	-0.26(-1.13%)
Jun 05, 2002	22.42	23.07	22.39	23.04	1,295,068	-0.11(-0.46%)
May 31, 2002	22.84	23.21	22.72	23.15	2,238,184	+1.35(+6.18%)
May 28, 2002	21.81	21.90	21.57	21.80	762,423	+0.15(+0.71%)
May 27, 2002	21.36	21.69	21.32	21.65	1,290,353	+0.00(+0.00%)
May 24, 2002	21.36	21.69	21.32	21.65	1,285,637	+0.26(+1.20%)
May 23, 2002	20.88	21.41	20.88	21.39	686,330	+0.56(+2.71%)
May 22, 2002	21.18	21.19	20.62	20.83	1,081,581	-0.40(-1.89%)
May 21, 2002	21.04	21.25	20.92	21.23	1,208,259	+0.21(+1.00%)
May 20, 2002	21.24	21.24	20.93	21.02	1,173,964	-0.22(-1.03%)
May 17, 2002	21.23	21.34	20.85	21.24	966,264	+0.19(+0.89%)
May 16, 2002	21.51	21.52	20.94	21.05	2,119,008	-0.36(-1.70%)
May 15, 2002	20.99	21.43	20.76	21.41	3,059,766	+1.12(+5.52%)
May 14, 2002	20.50	20.53	19.86	20.29	1,755,052	-0.28(-1.38%)
May 13, 2002	20.76	20.76	20.12	20.58	1,412,529	-0.17(-0.83%)
May 10, 2002	20.86	21.03	20.64	20.75	824,582	-0.08(-0.38%)
May 09, 2002	20.98	21.18	20.80	20.83	1,282,637	-0.15(-0.73%)
May 08, 2002	21.11	21.13	20.39	20.98	1,757,409	-0.03(-0.16%)
May 07, 2002	21.44	21.60	20.71	21.02	1,266,561	-0.41(-1.92%)
May 06, 2002	21.22	21.76	21.22	21.43	799,075	+0.20(+0.95%)
May 03, 2002	21.58	21.58	21.06	21.23	1,144,813	-0.40(-1.83%)
May 02, 2002	21.46	21.62	21.16	21.62	1,513,700	+0.14(+0.65%)

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.