Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	39.55	40.73	38.96	40.55	650,669	+0.78(+1.96%)
Jul 30, 2002	39.55	41.07	39.10	39.77	933,000	-0.07(-0.17%)
Jul 29, 2002	38.44	39.88	37.99	39.84	1,350,757	+3.38(+9.26%)
Jul 26, 2002	36.29	36.52	35.85	36.46	880,341	+0.91(+2.56%)
Jul 25, 2002	34.92	36.48	34.59	35.55	1,598,927	+0.66(+1.89%)
Jul 24, 2002	32.48	34.89	31.70	34.89	1,462,015	+2.27(+6.95%)
Jul 23, 2002	32.25	33.55	32.15	32.62	18,092,916	+0.59(+1.85%)
Jul 22, 2002	33.55	34.19	31.54	32.03	1,199,533	-0.98(-2.96%)
Jul 19, 2002	32.18	34.39	32.18	33.01	1,173,204	-2.78(-7.78%)
Jul 17, 2002	37.40	38.05	35.40	35.79	971,751	-2.24(-5.90%)
Jul 12, 2002	37.36	38.31	37.03	38.04	848,206	+0.75(+2.01%)
Jul 11, 2002	36.53	37.33	35.56	37.29	728,982	+0.81(+2.21%)
Jul 10, 2002	37.92	37.92	36.36	36.48	865,354	-1.36(-3.60%)
Jul 09, 2002	39.73	39.73	37.85	37.85	921,523	-1.88(-4.74%)
Jul 08, 2002	40.59	40.59	39.73	39.73	823,632	-0.86(-2.12%)
Jul 05, 2002	39.05	40.73	39.05	40.59	928,274	+1.72(+4.42%)
Jul 04, 2002	39.25	39.40	38.50	38.87	614,754	+0.00(+0.00%)
Jul 03, 2002	39.25	39.40	38.50	38.87	612,053	-0.55(-1.39%)
Jul 02, 2002	40.44	40.60	39.25	39.42	749,505	-1.20(-2.95%)
Jul 01, 2002	41.25	41.45	40.45	40.62	465,284	-0.82(-1.98%)
Jun 28, 2002	40.51	42.29	40.45	41.44	1,144,984	-0.08(-0.20%)
Jun 27, 2002	42.84	42.96	41.18	41.52	5,171,333	-1.33(-3.09%)
Jun 26, 2002	43.18	43.60	42.30	42.84	583,294	-0.52(-1.20%)
Jun 25, 2002	43.76	44.36	43.36	43.36	326,617	-1.11(-2.50%)
Jun 21, 2002	44.51	44.72	44.07	44.47	653,370	+0.21(+0.49%)
Jun 20, 2002	44.61	44.62	43.48	44.26	617,589	-0.53(-1.19%)
Jun 19, 2002	45.02	45.55	44.79	44.79	510,787	-0.26(-0.58%)
Jun 18, 2002	44.13	45.44	43.92	45.05	1,685,746	+0.93(+2.10%)
Jun 17, 2002	43.40	44.33	43.37	44.13	902,620	+1.21(+2.83%)
Jun 14, 2002	40.44	43.24	39.99	42.91	1,181,440	+0.24(+0.57%)
Jun 12, 2002	43.84	43.84	42.58	42.67	916,797	-1.18(-2.69%)
Jun 11, 2002	45.27	45.52	43.77	43.84	873,590	-1.36(-3.00%)
Jun 10, 2002	44.73	45.67	44.47	45.20	436,255	+0.44(+0.98%)
Jun 07, 2002	44.07	44.82	43.47	44.76	2,106,339	+0.21(+0.48%)
Jun 06, 2002	45.08	45.20	44.39	44.55	500,795	-0.53(-1.18%)
Jun 05, 2002	45.00	45.55	45.00	45.08	465,960	-1.29(-2.78%)
May 31, 2002	46.66	46.81	46.36	46.37	377,790	-0.62(-1.32%)
May 28, 2002	47.46	47.46	46.77	46.99	567,091	-0.28(-0.60%)
May 27, 2002	47.77	47.77	47.19	47.27	1,000,781	+0.00(+0.00%)
May 24, 2002	47.77	47.77	47.19	47.27	997,270	+0.65(+1.40%)
May 23, 2002	45.92	46.73	45.92	46.62	666,872	+1.07(+2.36%)
May 22, 2002	46.29	46.36	45.18	45.55	780,155	-0.39(-0.85%)
May 21, 2002	46.41	46.59	45.93	45.94	963,650	-0.47(-1.01%)
May 20, 2002	46.66	47.19	46.30	46.41	823,767	-0.24(-0.52%)
May 17, 2002	46.11	47.10	46.11	46.65	780,965	+0.55(+1.19%)
May 16, 2002	47.12	47.51	46.07	46.10	1,168,073	-1.20(-2.54%)
May 15, 2002	47.39	47.84	47.30	47.30	519,968	-0.09(-0.19%)
May 14, 2002	47.58	47.77	47.16	47.39	573,437	+0.13(+0.28%)
May 13, 2002	47.10	47.58	46.47	47.26	627,986	+0.08(+0.17%)
May 10, 2002	47.62	47.77	47.03	47.18	633,387	-0.44(-0.92%)
May 09, 2002	48.44	48.60	47.47	47.61	1,026,435	-0.97(-2.00%)
May 08, 2002	48.92	49.50	48.40	48.58	878,856	-0.07(-0.15%)
May 07, 2002	49.77	49.87	48.60	48.66	904,510	-0.93(-1.87%)
May 06, 2002	49.98	50.92	49.58	49.58	739,649	-0.40(-0.80%)
May 03, 2002	49.33	50.03	49.10	49.98	849,421	+0.92(+1.87%)
May 02, 2002	49.75	49.75	48.55	49.07	1,053,439	-0.76(-1.52%)
May 01, 2002	50.21	50.22	48.66	49.82	783,936	-0.47(-0.93%)
Apr 30, 2002	49.47	50.55	48.88	50.29	1,539,113	+1.88(+3.89%)
Apr 29, 2002	49.47	49.92	48.13	48.41	1,135,803	-1.18(-2.37%)
Apr 26, 2002	49.99	50.04	49.03	49.58	1,121,625	+0.75(+1.53%)
Apr 25, 2002	49.22	49.87	48.60	48.84	1,555,450	-0.39(-0.78%)
Apr 24, 2002	50.73	51.07	49.02	49.22	2,138,474	-2.03(-3.96%)
Apr 23, 2002	52.36	53.25	51.24	51.25	3,429,552	-1.07(-2.05%)
Apr 22, 2002	51.92	52.95	51.92	52.32	906,806	+0.53(+1.02%)
Apr 19, 2002	51.67	52.14	51.55	51.80	274,364	+0.13(+0.24%)
Apr 18, 2002	51.62	51.99	50.73	51.67	769,759	-0.01(-0.03%)
Apr 17, 2002	50.99	51.84	50.99	51.69	50,700,668	+0.96(+1.90%)
Apr 16, 2002	51.21	51.47	50.71	50.73	573,707	-0.41(-0.80%)
Apr 15, 2002	52.56	52.62	50.99	51.13	758,417	-1.30(-2.49%)
Apr 12, 2002	52.86	53.29	52.29	52.44	418,567	-0.24(-0.45%)
Apr 11, 2002	53.11	53.40	52.62	52.67	413,436	-0.43(-0.81%)
Apr 10, 2002	53.25	53.47	52.78	53.10	516,998	+0.00(+0.00%)
Apr 09, 2002	52.29	53.25	52.29	53.10	695,092	+1.14(+2.20%)
Apr 08, 2002	50.96	52.10	50.84	51.96	674,568	+1.00(+1.96%)
Apr 05, 2002	51.07	51.39	50.94	50.96	1,103,532	+0.24(+0.48%)
Apr 04, 2002	50.51	51.13	50.36	50.72	731,817	+0.17(+0.34%)
Apr 03, 2002	50.47	50.61	49.99	50.55	268,423	+0.12(+0.23%)
Apr 02, 2002	50.36	51.18	50.21	50.43	582,483	+0.04(+0.07%)
Apr 01, 2002	51.47	51.47	50.35	50.39	272,068	-0.96(-1.87%)
Mar 29, 2002	50.99	51.47	50.73	51.35	300,693	+0.00(+0.00%)
Mar 28, 2002	50.99	51.47	50.73	51.35	300,693	+0.51(+1.01%)
Mar 27, 2002	50.33	51.21	50.32	50.84	10,558,701	+0.53(+1.06%)
Mar 26, 2002	50.44	51.10	50.04	50.31	396,288	-0.13(-0.25%)
Mar 25, 2002	51.37	51.51	50.37	50.44	1,255,702	-0.89(-1.73%)
Mar 22, 2002	51.21	51.77	50.73	51.33	888,713	+0.21(+0.42%)
Mar 21, 2002	48.98	51.29	48.85	51.11	1,584,480	+2.23(+4.56%)
Mar 20, 2002	50.01	50.01	48.58	48.88	1,358,048	-1.13(-2.27%)
Mar 19, 2002	50.58	51.17	49.98	50.01	896,004	-0.50(-0.98%)
Mar 18, 2002	51.65	51.66	50.10	50.51	710,754	-1.13(-2.19%)
Mar 15, 2002	52.18	52.32	51.63	51.64	638,652	-0.49(-0.94%)
Mar 14, 2002	51.73	52.88	51.73	52.13	765,438	+0.47(+0.92%)
Mar 13, 2002	51.77	51.98	50.85	51.66	719,936	-0.11(-0.21%)
Mar 12, 2002	51.62	51.95	51.29	51.77	2,430,391	+0.07(+0.14%)
Mar 11, 2002	52.32	52.32	51.15	51.70	459,209	-0.60(-1.15%)
Mar 08, 2002	53.18	53.25	51.84	52.30	593,690	-0.21(-0.40%)
Mar 07, 2002	54.25	54.40	51.84	52.50	589,640	-1.65(-3.05%)
Mar 06, 2002	53.90	54.44	53.73	54.15	339,444	+0.33(+0.61%)
Mar 05, 2002	53.73	54.22	53.51	53.83	597,876	+0.07(+0.14%)
Mar 04, 2002	53.69	54.73	53.40	53.75	511,192	+0.07(+0.12%)
Mar 01, 2002	54.07	54.14	53.69	53.69	325,807	-0.27(-0.49%)
Feb 28, 2002	53.62	54.81	53.62	53.95	657,285	+0.63(+1.18%)
Feb 27, 2002	53.51	54.44	53.32	53.32	850,502	+0.23(+0.43%)
Feb 26, 2002	52.81	53.64	52.51	53.10	698,332	+0.81(+1.54%)
Feb 25, 2002	51.55	52.40	51.55	52.29	719,260	+1.04(+2.02%)
Feb 22, 2002	51.25	51.76	51.18	51.25	2,151,976	-1.74(-3.28%)
Feb 21, 2002	53.88	53.95	52.99	52.99	919,093	-0.89(-1.65%)
Feb 20, 2002	54.84	55.03	53.14	53.88	1,021,034	-0.26(-0.48%)
Feb 19, 2002	55.24	55.24	54.14	54.14	400,609	-0.95(-1.72%)
Feb 18, 2002	55.55	55.58	54.55	55.09	322,296	+0.00(+0.00%)
Feb 15, 2002	55.55	55.58	54.55	55.09	322,161	-0.46(-0.83%)
Feb 14, 2002	55.25	56.66	54.73	55.55	980,392	+0.48(+0.87%)
Feb 13, 2002	52.58	55.35	52.58	55.07	1,196,292	+2.66(+5.07%)
Feb 12, 2002	52.40	52.73	52.14	52.41	367,799	+0.38(+0.73%)
Feb 11, 2002	51.77	52.14	51.57	52.03	270,853	+0.39(+0.76%)
Feb 08, 2002	50.47	51.84	50.47	51.64	475,546	+1.00(+1.97%)
Feb 07, 2002	50.14	50.66	49.62	50.64	500,120	+0.46(+0.92%)
Feb 06, 2002	50.53	50.58	49.81	50.18	443,681	-0.17(-0.34%)
Feb 05, 2002	50.73	51.68	50.14	50.35	836,999	-0.40(-0.79%)
Feb 04, 2002	51.68	51.68	50.74	50.75	246,279	-0.93(-1.79%)
Feb 01, 2002	50.99	51.99	50.99	51.67	397,369	+0.79(+1.56%)
Jan 31, 2002	50.84	51.25	50.14	50.88	329,858	+0.22(+0.44%)
Jan 30, 2002	50.44	50.81	48.76	50.66	2,565,413	+0.21(+0.43%)
Jan 29, 2002	51.18	51.84	50.10	50.44	390,887	-0.77(-1.50%)
Jan 28, 2002	51.10	51.85	50.92	51.21	627,581	-0.35(-0.68%)
Jan 25, 2002	50.77	52.47	50.67	51.56	858,333	+1.31(+2.61%)
Jan 24, 2002	49.16	50.25	49.13	50.25	421,943	+1.27(+2.60%)
Jan 23, 2002	49.03	49.18	48.58	48.98	462,044	+0.02(+0.05%)
Jan 22, 2002	49.92	49.99	48.80	48.96	313,115	-0.66(-1.33%)
Jan 21, 2002	49.61	49.95	49.32	49.61	377,655	+0.00(+0.00%)
Jan 18, 2002	49.61	49.95	49.32	49.61	374,550	+0.00(+0.00%)
Jan 17, 2002	50.18	50.37	49.33	49.61	377,385	-0.50(-0.99%)
Jan 16, 2002	50.70	50.84	49.84	50.11	237,098	-0.59(-1.15%)
Jan 15, 2002	50.34	50.73	49.92	50.70	419,647	+0.36(+0.71%)
Jan 14, 2002	51.07	51.10	50.19	50.34	382,516	-0.70(-1.36%)
Jan 11, 2002	51.10	51.56	50.85	51.04	238,853	-0.07(-0.13%)
Jan 10, 2002	51.07	51.19	50.74	51.10	278,414	-1.26(-2.40%)

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.