Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	27.86	28.00	27.31	27.64	470,806	-0.65(-2.31%)
Jul 30, 2002	27.71	28.37	26.67	28.30	1,407,651	-0.07(-0.23%)
Jul 29, 2002	27.09	28.41	27.09	28.36	971,174	+1.40(+5.20%)
Jul 26, 2002	26.61	26.97	26.46	26.96	802,387	+0.53(+2.00%)
Jul 25, 2002	26.48	27.42	25.69	26.43	1,178,242	-0.03(-0.11%)
Jul 24, 2002	26.61	26.61	25.58	26.46	2,938,181	-0.32(-1.21%)
Jul 23, 2002	26.18	27.27	26.18	26.79	1,376,318	+0.68(+2.59%)
Jul 22, 2002	26.72	26.79	26.10	26.11	1,365,148	-0.62(-2.31%)
Jul 19, 2002	26.87	27.53	26.35	26.73	2,157,318	-1.12(-4.03%)
Jul 17, 2002	28.63	28.63	27.20	27.85	4,102,119	+1.70(+6.48%)
Jul 12, 2002	26.54	26.65	25.91	26.15	559,900	-0.27(-1.03%)
Jul 11, 2002	26.83	26.94	25.55	26.43	994,469	-0.38(-1.42%)
Jul 10, 2002	27.49	28.26	26.80	26.81	612,484	-0.50(-1.83%)
Jul 09, 2002	28.32	28.32	27.31	27.31	819,279	-1.01(-3.58%)
Jul 08, 2002	26.76	28.63	27.92	28.32	2,570,500	+1.56(+5.84%)
Jul 05, 2002	25.67	26.76	25.67	26.76	558,537	+1.45(+5.74%)
Jul 04, 2002	25.69	25.95	24.52	25.30	1,162,031	+0.00(+0.00%)
Jul 03, 2002	25.69	25.95	24.52	25.30	1,157,808	-0.23(-0.92%)
Jul 02, 2002	26.76	26.90	25.46	25.54	1,072,801	-0.98(-3.71%)
Jul 01, 2002	27.16	27.32	26.50	26.52	835,354	-0.46(-1.69%)
Jun 28, 2002	26.90	27.67	26.90	26.98	866,006	+0.18(+0.66%)
Jun 27, 2002	26.83	27.14	26.28	26.80	1,033,976	+0.37(+1.42%)
Jun 26, 2002	26.79	26.79	25.75	26.43	829,496	-0.38(-1.42%)
Jun 25, 2002	27.86	27.87	26.49	26.81	1,549,329	-1.66(-5.83%)
Jun 21, 2002	28.17	28.57	28.00	28.47	496,962	+0.30(+1.07%)
Jun 20, 2002	28.75	28.83	28.14	28.17	384,165	-0.59(-2.04%)
Jun 19, 2002	29.22	29.22	28.68	28.75	467,537	-0.46(-1.58%)
Jun 18, 2002	28.81	29.35	28.79	29.22	387,162	+0.47(+1.63%)
Jun 17, 2002	28.85	29.22	28.58	28.75	851,838	-0.07(-0.25%)
Jun 14, 2002	29.00	29.30	28.52	28.82	874,179	-0.57(-1.95%)
Jun 12, 2002	29.66	29.77	29.13	29.39	597,635	-0.29(-0.96%)
Jun 11, 2002	29.69	30.02	29.61	29.68	437,294	+0.05(+0.17%)
Jun 10, 2002	29.49	29.80	29.42	29.63	327,085	+0.31(+1.05%)
Jun 07, 2002	30.20	30.20	29.20	29.32	689,998	-0.88(-2.92%)
Jun 06, 2002	30.10	30.27	29.88	30.20	514,944	+0.14(+0.46%)
Jun 05, 2002	29.77	30.06	29.52	30.06	381,031	-0.37(-1.23%)
May 31, 2002	29.59	30.43	29.46	30.43	539,602	-0.20(-0.65%)
May 28, 2002	30.32	30.64	30.12	30.63	378,715	+0.26(+0.87%)
May 27, 2002	30.65	30.79	30.28	30.37	293,164	+0.00(+0.00%)
May 24, 2002	30.65	30.79	30.28	30.37	289,349	-0.39(-1.27%)
May 23, 2002	30.19	30.76	29.99	30.76	26,074,180	+0.57(+1.90%)
May 22, 2002	30.35	30.35	29.93	30.18	411,547	-0.31(-1.01%)
May 21, 2002	30.61	30.82	30.35	30.49	1,701,633	-0.12(-0.38%)
May 20, 2002	30.82	30.82	30.40	30.61	439,610	-0.22(-0.71%)
May 17, 2002	31.01	31.12	30.54	30.83	218,647	-0.11(-0.36%)
May 16, 2002	31.47	31.47	30.87	30.94	522,982	-0.60(-1.91%)
May 15, 2002	31.12	31.78	30.98	31.54	1,535,706	+0.40(+1.27%)
May 14, 2002	30.54	31.15	30.54	31.15	3,123,997	+0.88(+2.91%)
May 13, 2002	29.14	30.46	29.07	30.27	2,542,300	+1.74(+6.10%)
May 10, 2002	28.86	28.87	28.41	28.53	301,746	-0.15(-0.54%)
May 09, 2002	28.64	28.98	28.63	28.68	713,021	+0.05(+0.18%)
May 08, 2002	28.08	28.63	27.95	28.63	968,041	+0.95(+3.45%)
May 07, 2002	27.86	27.96	27.58	27.67	580,743	-0.07(-0.26%)
May 06, 2002	27.91	28.22	27.56	27.75	948,969	-0.16(-0.58%)
May 03, 2002	29.00	29.00	27.82	27.91	1,283,819	-1.20(-4.14%)
May 02, 2002	29.29	29.43	29.11	29.11	518,350	-0.30(-1.02%)

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.