Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	21.72	21.95	21.53	21.91	980,686	-0.08(-0.38%)
Jul 30, 2002	21.81	22.11	21.67	21.99	1,147,642	-0.14(-0.64%)
Jul 29, 2002	21.51	22.16	21.47	22.13	1,473,232	+1.01(+4.79%)
Jul 26, 2002	20.94	21.16	20.84	21.12	989,499	+0.00(+0.00%)
Jul 25, 2002	20.91	21.31	20.79	21.12	1,771,403	-0.23(-1.06%)
Jul 24, 2002	19.98	21.35	19.91	21.35	4,147,474	+0.74(+3.58%)
Jul 23, 2002	20.98	21.09	20.49	20.61	1,300,890	-0.60(-2.84%)
Jul 22, 2002	21.77	21.94	21.14	21.21	1,922,203	-0.79(-3.61%)
Jul 19, 2002	22.26	22.51	21.82	22.01	2,570,934	-0.72(-3.16%)
Jul 17, 2002	22.70	22.89	22.60	22.72	1,075,180	-0.14(-0.63%)
Jul 12, 2002	23.17	23.20	22.77	22.87	1,135,402	-0.32(-1.37%)
Jul 11, 2002	22.88	23.22	22.74	23.18	1,722,443	-0.09(-0.40%)
Jul 10, 2002	23.90	23.93	23.24	23.28	3,432,646	-0.67(-2.81%)
Jul 09, 2002	24.24	24.27	23.83	23.95	1,208,843	-0.30(-1.22%)
Jul 08, 2002	24.24	24.31	24.14	24.24	18,898,892	-0.02(-0.08%)
Jul 05, 2002	23.92	24.26	23.87	24.26	657,544	+0.91(+3.88%)
Jul 04, 2002	23.30	23.47	23.19	23.36	1,197,093	+0.00(+0.00%)
Jul 03, 2002	23.30	23.47	23.19	23.36	1,197,093	-0.22(-0.95%)
Jul 02, 2002	23.80	23.94	23.49	23.58	1,271,513	-0.44(-1.83%)
Jul 01, 2002	24.26	24.33	24.02	24.02	1,002,228	-0.19(-0.80%)
Jun 28, 2002	24.06	24.39	24.06	24.21	1,489,389	+0.41(+1.73%)
Jun 27, 2002	23.57	23.80	23.39	23.80	1,253,887	+0.57(+2.47%)
Jun 26, 2002	22.92	23.32	22.92	23.23	1,331,735	+0.00(+0.02%)
Jun 25, 2002	23.42	23.52	23.16	23.22	3,084,044	+0.02(+0.09%)
Jun 21, 2002	23.20	23.40	23.14	23.20	2,472,523	+0.03(+0.11%)
Jun 20, 2002	23.34	23.38	23.18	23.18	927,318	-0.11(-0.46%)
Jun 19, 2002	23.41	23.47	23.27	23.28	4,568,538	-0.65(-2.70%)
Jun 18, 2002	23.73	23.95	23.69	23.93	901,369	+0.06(+0.24%)
Jun 17, 2002	23.58	23.90	23.52	23.87	1,171,143	+0.37(+1.58%)
Jun 14, 2002	23.38	23.50	23.08	23.50	2,099,931	-0.68(-2.81%)
Jun 12, 2002	24.13	24.25	24.00	24.18	853,387	-0.13(-0.55%)
Jun 11, 2002	24.51	24.60	24.28	24.32	760,362	-0.12(-0.49%)
Jun 10, 2002	24.47	24.55	24.31	24.44	1,637,251	+0.08(+0.33%)
Jun 07, 2002	24.31	24.46	24.16	24.36	1,394,405	-0.19(-0.79%)
Jun 06, 2002	24.79	24.83	24.53	24.55	1,121,203	-0.25(-0.99%)
Jun 05, 2002	24.69	24.84	24.65	24.80	911,161	-0.24(-0.96%)
May 31, 2002	25.19	25.23	25.03	25.04	2,143,506	-0.27(-1.07%)
May 28, 2002	25.42	25.43	25.23	25.31	2,456,856	-0.05(-0.20%)
May 27, 2002	25.38	25.43	25.33	25.36	1,274,940	+0.00(+0.00%)
May 24, 2002	25.38	25.43	25.33	25.36	1,274,940	-0.17(-0.66%)
May 23, 2002	25.29	25.53	25.29	25.52	1,370,414	+0.02(+0.10%)
May 22, 2002	25.38	25.52	25.37	25.50	1,002,228	+0.05(+0.19%)
May 21, 2002	25.55	25.55	25.39	25.45	1,669,075	-0.04(-0.15%)
May 20, 2002	25.59	25.63	25.45	25.49	2,426,500	-0.13(-0.51%)
May 17, 2002	25.63	25.67	25.48	25.62	1,735,172	+0.23(+0.89%)
May 16, 2002	25.37	25.46	25.29	25.39	91,494,136	+0.13(+0.51%)
May 15, 2002	25.20	25.42	25.12	25.27	1,481,555	+0.11(+0.42%)
May 14, 2002	25.16	25.20	24.94	25.16	980,686	+0.03(+0.11%)
May 13, 2002	24.91	25.14	24.84	25.13	441,626	+0.37(+1.48%)
May 10, 2002	25.05	25.05	24.68	24.76	3,956,527	-0.21(-0.83%)
May 09, 2002	24.94	25.06	24.77	24.97	3,767,048	-0.12(-0.49%)
May 08, 2002	24.86	25.13	24.85	25.09	3,166,298	+0.54(+2.20%)
May 07, 2002	24.89	24.89	24.55	24.55	2,635,563	-0.33(-1.31%)
May 06, 2002	25.04	25.06	24.82	24.88	726,579	-0.26(-1.03%)
May 03, 2002	25.12	25.17	24.94	25.14	1,269,555	+0.17(+0.68%)
May 02, 2002	25.12	25.12	24.79	24.97	1,337,610	-0.07(-0.27%)

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.