Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	27.87	28.01	27.32	27.66	470,614	-0.65(-2.31%)
Jul 30, 2002	27.72	28.38	26.68	28.31	1,407,078	-0.07(-0.23%)
Jul 29, 2002	27.10	28.42	27.10	28.38	970,779	+1.40(+5.20%)
Jul 26, 2002	26.62	26.98	26.47	26.97	802,060	+0.53(+2.00%)
Jul 25, 2002	26.50	27.43	25.70	26.44	1,177,762	-0.03(-0.11%)
Jul 24, 2002	26.62	26.62	25.59	26.47	2,936,985	-0.32(-1.21%)
Jul 23, 2002	26.19	27.28	26.19	26.80	1,375,758	+0.68(+2.59%)
Jul 22, 2002	26.73	26.80	26.11	26.12	1,364,592	-0.62(-2.31%)
Jul 19, 2002	26.88	27.54	26.36	26.74	2,156,440	-1.12(-4.03%)
Jul 17, 2002	28.64	28.64	27.22	27.86	4,100,449	+1.70(+6.48%)
Jul 12, 2002	26.55	26.66	25.92	26.17	559,672	-0.27(-1.03%)
Jul 11, 2002	26.84	26.95	25.56	26.44	994,064	-0.38(-1.42%)
Jul 10, 2002	27.50	28.27	26.81	26.82	612,235	-0.50(-1.83%)
Jul 09, 2002	28.33	28.33	27.32	27.32	818,946	-1.01(-3.58%)
Jul 08, 2002	26.77	28.64	27.93	28.33	2,569,453	+1.56(+5.84%)
Jul 05, 2002	25.68	26.77	25.68	26.77	558,310	+1.45(+5.74%)
Jul 04, 2002	25.70	25.96	24.53	25.31	1,161,558	+0.00(+0.00%)
Jul 03, 2002	25.70	25.96	24.53	25.31	1,157,336	-0.23(-0.92%)
Jul 02, 2002	26.77	26.91	25.47	25.55	1,072,364	-0.98(-3.71%)
Jul 01, 2002	27.17	27.33	26.51	26.53	835,014	-0.46(-1.69%)
Jun 28, 2002	26.91	27.69	26.91	26.99	865,653	+0.18(+0.66%)
Jun 27, 2002	26.84	27.15	26.29	26.81	1,033,555	+0.37(+1.42%)
Jun 26, 2002	26.80	26.80	25.76	26.44	829,159	-0.38(-1.42%)
Jun 25, 2002	27.87	27.88	26.50	26.82	1,548,698	-1.66(-5.83%)
Jun 21, 2002	28.18	28.58	28.02	28.48	496,760	+0.30(+1.07%)
Jun 20, 2002	28.76	28.85	28.16	28.18	384,008	-0.59(-2.04%)
Jun 19, 2002	29.23	29.23	28.69	28.76	467,346	-0.46(-1.58%)
Jun 18, 2002	28.82	29.36	28.80	29.23	387,004	+0.47(+1.63%)
Jun 17, 2002	28.86	29.23	28.60	28.76	851,491	-0.07(-0.25%)
Jun 14, 2002	29.01	29.31	28.53	28.83	873,823	-0.57(-1.95%)
Jun 12, 2002	29.67	29.78	29.14	29.40	597,392	-0.29(-0.96%)
Jun 11, 2002	29.70	30.04	29.62	29.69	437,116	+0.05(+0.17%)
Jun 10, 2002	29.50	29.82	29.43	29.64	326,952	+0.31(+1.05%)
Jun 07, 2002	30.21	30.21	29.21	29.33	689,717	-0.88(-2.92%)
Jun 06, 2002	30.12	30.28	29.89	30.21	514,734	+0.14(+0.46%)
Jun 05, 2002	29.78	30.07	29.54	30.07	380,876	-0.37(-1.23%)
May 31, 2002	29.60	30.45	29.47	30.45	539,382	-0.20(-0.65%)
May 28, 2002	30.33	30.65	30.13	30.64	378,561	+0.26(+0.87%)
May 27, 2002	30.66	30.80	30.29	30.38	293,044	+0.00(+0.00%)
May 24, 2002	30.66	30.80	30.29	30.38	289,232	-0.39(-1.26%)
May 23, 2002	30.20	30.77	30.00	30.77	26,063,564	+0.57(+1.90%)
May 22, 2002	30.37	30.37	29.95	30.20	411,379	-0.31(-1.01%)
May 21, 2002	30.62	30.84	30.36	30.51	1,700,940	-0.12(-0.38%)
May 20, 2002	30.83	30.83	30.41	30.62	439,431	-0.22(-0.71%)
May 17, 2002	31.02	31.14	30.55	30.84	218,558	-0.11(-0.36%)
May 16, 2002	31.48	31.48	30.88	30.95	522,769	-0.60(-1.91%)
May 15, 2002	31.14	31.80	30.99	31.56	1,535,081	+0.40(+1.27%)
May 14, 2002	30.55	31.17	30.55	31.16	3,122,725	+0.88(+2.91%)
May 13, 2002	29.15	30.48	29.08	30.28	2,541,265	+1.74(+6.10%)
May 10, 2002	28.88	28.88	28.42	28.54	301,623	-0.15(-0.54%)
May 09, 2002	28.65	28.99	28.64	28.69	712,730	+0.05(+0.18%)
May 08, 2002	28.09	28.64	27.96	28.64	967,647	+0.95(+3.45%)
May 07, 2002	27.87	27.97	27.59	27.69	580,506	-0.07(-0.26%)
May 06, 2002	27.92	28.24	27.58	27.76	948,583	-0.16(-0.58%)
May 03, 2002	29.01	29.01	27.83	27.92	1,283,296	-1.20(-4.14%)
May 02, 2002	29.30	29.44	29.12	29.12	518,139	-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.