Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	24.50	24.55	22.74	22.75	38,300	-1.99(-8.04%)
Jul 30, 2002	25.22	25.46	24.40	24.74	24,500	-0.50(-1.98%)
Jul 29, 2002	23.50	25.24	23.50	25.24	17,700	+1.89(+8.09%)
Jul 26, 2002	22.75	23.35	22.75	23.35	11,700	+0.70(+3.09%)
Jul 25, 2002	22.40	22.90	22.09	22.65	20,500	+0.25(+1.12%)
Jul 24, 2002	22.00	22.40	21.96	22.40	32,200	+0.39(+1.77%)
Jul 23, 2002	23.19	23.19	22.00	22.01	9,200	-1.18(-5.09%)
Jul 22, 2002	23.50	23.62	22.89	23.19	13,900	-0.32(-1.36%)
Jul 19, 2002	23.45	23.61	23.30	23.51	16,100	-0.13(-0.55%)
Jul 17, 2002	23.45	23.75	23.35	23.64	25,400	+0.63(+2.74%)
Jul 12, 2002	23.00	23.65	22.90	23.01	22,600	+0.01(+0.04%)
Jul 11, 2002	22.95	23.00	22.60	23.00	78,600	-0.29(-1.25%)
Jul 10, 2002	23.89	23.89	23.29	23.29	15,100	-0.58(-2.43%)
Jul 09, 2002	23.70	24.00	23.70	23.87	25,700	+0.26(+1.10%)
Jul 08, 2002	23.75	23.75	23.61	23.61	8,900	-0.24(-1.01%)
Jul 05, 2002	23.40	23.95	23.40	23.85	2,700	+0.58(+2.49%)
Jul 04, 2002	23.80	23.81	23.26	23.27	14,800	+0.00(+0.00%)
Jul 03, 2002	23.80	23.81	23.26	23.27	14,800	-0.58(-2.43%)
Jul 02, 2002	24.58	24.58	23.65	23.85	37,600	-0.73(-2.97%)
Jul 01, 2002	24.75	24.75	24.50	24.58	39,000	-0.07(-0.28%)
Jun 28, 2002	24.50	25.00	24.47	24.65	39,200	+0.20(+0.82%)
Jun 27, 2002	23.87	24.45	23.87	24.45	25,400	+0.66(+2.77%)
Jun 26, 2002	23.68	23.90	23.68	23.79	24,700	+0.09(+0.38%)
Jun 25, 2002	23.79	24.17	23.70	23.70	28,100	+0.59(+2.55%)
Jun 21, 2002	22.75	23.13	22.75	23.11	11,800	+0.11(+0.48%)
Jun 20, 2002	23.01	23.20	22.85	23.00	6,900	+0.00(+0.00%)
Jun 19, 2002	23.60	23.70	23.00	23.00	13,600	-0.50(-2.13%)
Jun 18, 2002	23.21	23.50	23.00	23.50	8,900	+0.29(+1.25%)
Jun 17, 2002	23.35	23.46	22.90	23.21	38,800	-0.04(-0.17%)
Jun 14, 2002	23.15	23.25	23.00	23.25	13,200	-0.25(-1.06%)
Jun 12, 2002	23.44	23.60	23.25	23.50	13,900	+0.05(+0.21%)
Jun 11, 2002	23.15	23.55	23.15	23.45	10,000	+0.33(+1.43%)
Jun 10, 2002	23.15	23.22	23.05	23.12	16,900	-0.13(-0.56%)
Jun 07, 2002	22.90	23.60	22.55	23.25	34,000	+0.20(+0.87%)
Jun 06, 2002	22.80	23.35	22.80	23.05	25,400	+0.40(+1.77%)
Jun 05, 2002	22.27	22.70	22.05	22.65	17,200	-0.40(-1.74%)
May 31, 2002	22.65	23.05	22.40	23.05	30,400	+1.08(+4.92%)
May 28, 2002	23.15	23.15	21.85	21.97	39,700	-1.24(-5.34%)
May 27, 2002	22.61	23.50	22.55	23.21	82,900	+0.00(+0.00%)
May 24, 2002	22.61	23.50	22.55	23.21	82,900	+0.56(+2.47%)
May 23, 2002	21.94	22.65	21.00	22.65	32,100	+0.71(+3.24%)
May 22, 2002	21.96	21.96	21.76	21.94	100,800	-0.06(-0.27%)
May 21, 2002	22.05	22.12	21.96	22.00	42,100	-0.05(-0.23%)
May 20, 2002	21.70	22.05	21.70	22.05	1,650,000	+0.30(+1.38%)
May 17, 2002	20.90	21.93	20.90	21.75	47,600	+0.85(+4.07%)
May 16, 2002	20.51	20.90	20.51	20.90	58,500	+0.39(+1.90%)
May 15, 2002	20.80	20.80	20.45	20.51	59,300	-0.27(-1.30%)
May 14, 2002	21.10	21.10	20.57	20.78	102,200	-0.22(-1.05%)
May 13, 2002	20.60	21.10	20.60	21.00	75,100	+0.45(+2.19%)
May 10, 2002	20.80	20.80	20.49	20.55	40,000	-0.25(-1.20%)
May 09, 2002	21.20	21.20	20.70	20.80	106,000	-0.29(-1.38%)
May 08, 2002	20.80	21.60	20.70	21.09	69,900	+0.31(+1.49%)
May 07, 2002	21.86	21.86	20.40	20.78	166,500	-1.08(-4.94%)
May 06, 2002	23.10	23.10	21.86	21.86	96,800	-1.12(-4.87%)
May 03, 2002	22.90	23.05	22.72	22.98	68,900	-0.07(-0.30%)
May 02, 2002	22.77	23.05	22.56	23.05	20,800	+0.28(+1.23%)

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.