Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	23.48	23.81	23.43	23.67	12,596	+0.19(+0.81%)
Jul 30, 2002	23.62	23.86	23.24	23.48	19,000	-0.33(-1.40%)
Jul 29, 2002	23.82	24.01	23.80	23.82	24,039	+0.00(+0.00%)
Jul 26, 2002	23.76	24.01	23.34	23.82	63,719	+0.08(+0.32%)
Jul 25, 2002	22.82	24.10	22.80	23.74	62,144	+0.92(+4.05%)
Jul 24, 2002	21.72	22.82	21.58	22.82	30,442	+1.19(+5.51%)
Jul 23, 2002	22.09	22.11	21.32	21.62	17,740	-0.46(-2.07%)
Jul 22, 2002	21.68	22.09	21.66	22.08	41,779	+0.40(+1.85%)
Jul 19, 2002	21.67	21.80	21.34	21.68	10,497	-0.28(-1.26%)
Jul 17, 2002	21.34	21.96	21.24	21.96	25,193	+0.07(+0.30%)
Jul 12, 2002	22.58	22.58	21.81	21.89	24,773	-0.53(-2.38%)
Jul 11, 2002	22.51	22.59	21.91	22.42	10,917	-0.20(-0.88%)
Jul 10, 2002	22.75	22.82	22.57	22.62	5,983	-0.12(-0.54%)
Jul 09, 2002	22.99	22.99	22.75	22.75	7,348	-0.23(-0.99%)
Jul 08, 2002	22.74	22.98	22.74	22.98	5,143	+0.24(+1.05%)
Jul 05, 2002	22.57	22.74	22.57	22.74	430,393	+0.08(+0.34%)
Jul 04, 2002	22.77	22.91	22.48	22.66	6,193	+0.00(+0.00%)
Jul 03, 2002	22.77	22.91	22.48	22.66	6,193	-0.23(-1.00%)
Jul 02, 2002	23.39	23.48	22.34	22.89	14,486	-0.61(-2.59%)
Jul 01, 2002	24.10	24.10	23.20	23.50	19,105	-0.60(-2.49%)
Jun 28, 2002	22.33	24.10	22.33	24.10	70,542	+1.89(+8.49%)
Jun 27, 2002	22.39	22.51	22.10	22.21	10,077	-0.29(-1.27%)
Jun 26, 2002	22.10	22.50	21.81	22.50	5,878	+0.25(+1.11%)
Jun 25, 2002	22.62	22.92	21.72	22.25	24,353	+0.30(+1.34%)
Jun 21, 2002	22.43	22.48	21.81	21.96	16,585	-0.38(-1.71%)
Jun 20, 2002	22.10	22.47	22.10	22.34	12,281	+0.24(+1.08%)
Jun 19, 2002	21.58	22.24	21.58	22.10	20,155	+0.62(+2.88%)
Jun 18, 2002	21.69	21.69	21.48	21.48	13,016	-0.05(-0.22%)
Jun 17, 2002	21.69	21.72	21.34	21.53	15,956	-0.07(-0.31%)
Jun 14, 2002	21.48	21.60	21.24	21.60	26,348	+0.45(+2.12%)
Jun 12, 2002	21.29	21.29	20.53	21.15	44,089	-0.24(-1.11%)
Jun 11, 2002	21.81	21.81	21.37	21.39	15,851	-0.48(-2.18%)
Jun 10, 2002	22.21	22.21	21.62	21.86	15,116	-0.42(-1.88%)
Jun 07, 2002	21.81	22.34	21.72	22.28	69,072	+0.44(+2.01%)
Jun 06, 2002	23.36	23.36	21.81	21.84	45,873	-1.57(-6.71%)
Jun 05, 2002	23.38	23.42	22.86	23.42	30,862	-0.30(-1.29%)
May 31, 2002	23.94	23.98	23.72	23.72	43,459	-0.38(-1.58%)
May 28, 2002	24.34	24.34	23.72	24.10	6,928	-0.14(-0.59%)
May 27, 2002	24.48	24.58	24.01	24.24	15,011	+0.00(+0.00%)
May 24, 2002	24.48	24.58	24.01	24.24	15,011	-0.24(-0.97%)
May 23, 2002	23.81	24.48	23.81	24.48	35,376	+0.79(+3.34%)
May 22, 2002	24.29	24.29	23.15	23.69	28,447	-0.60(-2.47%)
May 21, 2002	25.17	25.17	24.01	24.29	68,652	-0.84(-3.34%)
May 20, 2002	25.19	25.21	24.97	25.13	6,193	+0.04(+0.15%)
May 17, 2002	25.45	25.45	24.82	25.09	33,171	-0.34(-1.35%)
May 16, 2002	25.91	25.91	25.35	25.43	9,552	-0.64(-2.45%)
May 15, 2002	25.96	27.04	25.96	26.07	114,211	+0.16(+0.62%)
May 14, 2002	25.43	25.91	25.43	25.91	5,983	+0.41(+1.61%)
May 13, 2002	25.10	25.50	24.89	25.50	18,580	+0.35(+1.40%)
May 10, 2002	26.54	26.54	25.01	25.15	27,188	-1.48(-5.55%)
May 09, 2002	26.86	27.05	26.63	26.63	7,348	-0.37(-1.38%)
May 08, 2002	27.08	27.08	26.86	27.00	3,149	-0.16(-0.60%)
May 07, 2002	27.33	27.37	27.11	27.16	10,392	-0.06(-0.21%)
May 06, 2002	26.86	27.42	26.86	27.22	12,072	+0.24(+0.88%)
May 03, 2002	27.13	27.30	26.74	26.98	293,927	-0.27(-0.98%)
May 02, 2002	26.67	27.24	26.56	27.24	17,005	+0.65(+2.44%)

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.