Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	24.00	24.19	23.36	23.85	93,716,000	-0.46(-1.89%)
Jul 30, 2002	23.73	24.69	23.59	24.31	117,206,096	+0.48(+2.01%)
Jul 29, 2002	23.27	24.12	23.08	23.83	96,140,096	+1.16(+5.12%)
Jul 26, 2002	22.56	22.84	22.01	22.67	95,984,304	+0.42(+1.89%)
Jul 25, 2002	23.25	23.40	21.80	22.25	153,656,496	-1.37(-5.80%)
Jul 24, 2002	21.81	23.66	21.64	23.62	185,788,304	+1.22(+5.45%)
Jul 23, 2002	23.45	23.75	22.28	22.40	150,534,592	-1.00(-4.27%)
Jul 22, 2002	23.85	24.50	23.09	23.40	149,751,200	-0.59(-2.46%)
Jul 19, 2002	24.33	24.71	23.80	23.99	124,433,200	-1.66(-6.47%)
Jul 17, 2002	26.07	26.44	24.89	25.65	156,349,504	+0.85(+3.43%)
Jul 12, 2002	25.25	25.52	24.55	24.80	129,948,800	+0.00(+0.00%)
Jul 11, 2002	23.76	24.89	23.53	24.80	164,980,992	+0.90(+3.77%)
Jul 10, 2002	24.99	25.03	23.83	23.90	114,974,896	-0.76(-3.08%)
Jul 09, 2002	25.25	25.48	24.59	24.66	90,941,600	-0.72(-2.84%)
Jul 08, 2002	26.18	26.55	25.08	25.38	97,202,096	-0.96(-3.64%)
Jul 05, 2002	25.26	26.39	25.05	26.34	56,773,000	+1.59(+6.42%)
Jul 04, 2002	23.85	24.75	22.73	24.75	101,091,200	+0.00(+0.00%)
Jul 03, 2002	23.85	24.75	22.73	24.75	101,027,800	+0.80(+3.34%)
Jul 02, 2002	24.60	24.75	23.09	23.95	111,540,200	-0.90(-3.62%)
Jul 01, 2002	25.97	26.14	24.78	24.85	64,690,200	-1.25(-4.79%)
Jun 28, 2002	26.05	26.75	25.85	26.10	87,829,296	-0.11(-0.42%)
Jun 27, 2002	26.00	26.25	25.05	26.21	121,234,096	+0.76(+2.99%)
Jun 26, 2002	24.43	26.65	24.39	25.45	148,460,096	-0.01(-0.04%)
Jun 25, 2002	26.58	26.72	24.45	25.46	136,339,696	-0.36(-1.39%)
Jun 21, 2002	26.36	26.78	25.65	25.82	101,767,800	-0.64(-2.42%)
Jun 20, 2002	27.27	27.45	25.67	26.46	99,772,896	-0.88(-3.22%)
Jun 19, 2002	28.10	28.32	27.25	27.34	93,504,200	-1.68(-5.79%)
Jun 18, 2002	28.31	29.15	28.28	29.02	98,639,800	+0.46(+1.61%)
Jun 17, 2002	28.00	28.75	27.91	28.56	87,614,000	+0.94(+3.40%)
Jun 14, 2002	26.86	27.72	26.20	27.62	122,047,296	-0.24(-0.86%)
Jun 12, 2002	27.24	27.96	26.83	27.86	152,050,000	+0.40(+1.46%)
Jun 11, 2002	28.60	28.69	27.36	27.46	84,542,896	-0.79(-2.80%)
Jun 10, 2002	28.36	28.75	28.14	28.25	73,055,296	-0.05(-0.18%)
Jun 07, 2002	27.63	28.79	27.52	28.30	105,969,800	-0.58(-2.01%)
Jun 06, 2002	29.51	29.51	27.90	28.88	88,534,304	-0.78(-2.63%)
Jun 05, 2002	29.42	29.80	28.97	29.66	95,302,600	-0.38(-1.26%)
May 31, 2002	30.76	31.04	30.00	30.04	79,858,096	-1.06(-3.41%)
May 28, 2002	31.47	31.52	30.49	31.10	68,028,000	-0.14(-0.45%)
May 27, 2002	31.59	31.69	31.01	31.24	55,898,400	+0.00(+0.00%)
May 24, 2002	31.59	31.69	31.01	31.24	55,854,900	-0.79(-2.47%)
May 23, 2002	31.63	32.10	30.80	32.03	94,061,296	+0.63(+2.01%)
May 22, 2002	30.97	31.59	30.41	31.40	89,057,504	+0.07(+0.22%)
May 21, 2002	32.36	32.59	31.00	31.33	104,106,400	-0.88(-2.73%)
May 20, 2002	32.60	32.70	31.94	32.21	77,960,400	-0.72(-2.19%)
May 17, 2002	33.29	33.41	32.47	32.93	82,564,304	+0.07(+0.21%)
May 16, 2002	32.54	33.05	32.22	32.86	86,778,704	+0.05(+0.15%)
May 15, 2002	32.08	33.63	31.85	32.81	150,549,600	+0.24(+0.74%)
May 14, 2002	32.05	32.65	31.87	32.57	107,251,696	+1.81(+5.88%)
May 13, 2002	29.87	30.98	29.67	30.76	93,893,000	+1.20(+4.06%)
May 10, 2002	31.01	31.09	29.50	29.56	112,264,496	-1.39(-4.49%)
May 09, 2002	31.57	31.89	30.80	30.95	106,479,696	-0.82(-2.58%)
May 08, 2002	30.13	31.88	30.00	31.77	129,642,600	+3.07(+10.70%)
May 07, 2002	29.27	29.35	28.42	28.70	98,155,600	-0.27(-0.93%)
May 06, 2002	29.63	29.98	28.85	28.97	96,298,096	-0.77(-2.59%)
May 03, 2002	30.47	30.51	23.88	29.74	92,080,304	-0.77(-2.52%)
May 02, 2002	31.39	31.99	30.46	30.51	85,645,696	-1.05(-3.33%)
May 01, 2002	31.67	31.84	30.58	31.56	109,792,200	-0.17(-0.54%)
Apr 30, 2002	31.03	32.19	30.94	31.73	93,994,600	+0.61(+1.96%)
Apr 29, 2002	31.24	31.55	30.56	31.12	84,230,304	+0.08(+0.26%)
Apr 26, 2002	32.66	34.00	31.01	31.04	100,056,096	-1.38(-4.26%)
Apr 25, 2002	32.30	32.73	32.00	32.42	102,338,800	-0.08(-0.25%)
Apr 24, 2002	33.21	33.31	32.20	32.50	68,560,096	-0.51(-1.54%)
Apr 23, 2002	33.59	33.94	32.70	33.01	72,499,504	-0.58(-1.73%)
Apr 22, 2002	34.01	34.02	33.25	33.59	64,437,700	-0.87(-2.52%)
Apr 19, 2002	35.05	35.06	34.38	34.46	62,280,900	+0.11(+0.32%)
Apr 18, 2002	34.78	35.15	34.00	34.35	88,228,600	-0.67(-1.91%)
Apr 17, 2002	35.40	35.50	34.45	35.02	68,796,896	-0.18(-0.51%)
Apr 16, 2002	34.43	36.03	34.41	35.20	68,820,896	+1.41(+4.17%)
Apr 15, 2002	33.80	33.96	33.20	33.79	67,169,904	+0.27(+0.81%)
Apr 12, 2002	33.32	33.80	32.95	33.52	78,324,800	+0.52(+1.58%)
Apr 11, 2002	33.66	33.85	32.88	33.00	90,029,296	-0.84(-2.48%)
Apr 10, 2002	33.76	34.25	33.13	33.84	85,563,104	+0.25(+0.74%)
Apr 09, 2002	34.78	34.98	33.49	33.59	80,852,200	-1.21(-3.48%)
Apr 08, 2002	33.47	34.80	33.42	34.80	74,568,800	+0.43(+1.25%)
Apr 05, 2002	35.01	35.17	34.18	34.37	68,359,400	-0.39(-1.12%)
Apr 04, 2002	34.50	35.16	34.28	34.76	89,854,096	-0.27(-0.77%)
Apr 03, 2002	35.30	35.45	34.30	35.03	85,025,104	-0.06(-0.17%)
Apr 02, 2002	35.98	36.15	35.00	35.09	77,116,600	-1.66(-4.52%)
Apr 01, 2002	35.80	36.90	35.30	36.75	70,683,104	+0.69(+1.91%)
Mar 29, 2002	36.02	36.37	35.90	36.06	59,580,700	+0.00(+0.00%)
Mar 28, 2002	36.02	36.37	35.90	36.06	59,490,500	+0.45(+1.26%)
Mar 27, 2002	35.63	36.00	35.40	35.61	64,423,200	-0.28(-0.78%)
Mar 26, 2002	35.42	36.42	35.40	35.89	92,317,000	+0.33(+0.93%)
Mar 25, 2002	36.69	36.90	35.52	35.56	87,204,600	-1.12(-3.05%)
Mar 22, 2002	36.94	37.14	36.47	36.68	58,886,700	-0.34(-0.92%)
Mar 21, 2002	36.15	37.14	35.90	37.02	91,752,496	+0.96(+2.66%)
Mar 20, 2002	36.87	37.08	36.04	36.06	61,744,500	-1.32(-3.53%)
Mar 19, 2002	37.60	37.88	37.22	37.38	58,890,200	-0.06(-0.16%)
Mar 18, 2002	37.63	37.94	37.05	37.44	78,892,800	+0.21(+0.56%)
Mar 15, 2002	36.89	37.33	36.59	37.23	63,215,100	+0.37(+1.00%)
Mar 14, 2002	37.06	37.40	36.72	36.86	70,221,104	-0.22(-0.59%)
Mar 13, 2002	37.41	37.66	36.00	37.08	71,280,000	-0.92(-2.42%)
Mar 12, 2002	37.57	38.00	37.32	38.00	82,363,904	-0.53(-1.38%)
Mar 11, 2002	38.35	39.19	38.06	38.53	70,999,200	-0.14(-0.36%)
Mar 08, 2002	38.23	39.03	38.13	38.67	84,402,000	+0.99(+2.63%)
Mar 07, 2002	38.12	38.33	37.01	37.68	84,514,896	+0.08(+0.21%)
Mar 06, 2002	37.08	37.95	36.60	37.60	86,758,304	+0.18(+0.48%)
Mar 05, 2002	36.93	37.87	36.81	37.42	91,238,096	+0.27(+0.73%)
Mar 04, 2002	35.70	37.23	32.74	37.15	105,577,600	+1.41(+3.95%)
Mar 01, 2002	34.15	35.75	34.09	35.74	85,384,200	+1.96(+5.80%)
Feb 28, 2002	34.51	34.97	33.75	33.78	95,576,496	-0.62(-1.80%)
Feb 27, 2002	35.39	35.51	34.06	34.40	95,066,800	-0.48(-1.38%)
Feb 26, 2002	35.23	35.43	34.00	34.88	94,570,704	-0.13(-0.37%)
Feb 25, 2002	34.00	35.25	33.95	35.01	88,915,400	+1.36(+4.04%)
Feb 22, 2002	33.61	34.20	33.09	33.65	99,731,504	+0.17(+0.51%)
Feb 21, 2002	34.79	34.95	33.48	33.48	108,862,096	-1.67(-4.75%)
Feb 20, 2002	34.90	35.17	33.93	35.15	106,414,496	+0.47(+1.36%)
Feb 19, 2002	35.37	35.46	34.00	34.68	72,346,400	-1.10(-3.07%)
Feb 18, 2002	36.83	36.91	35.64	35.78	79,833,696	+0.00(+0.00%)
Feb 15, 2002	36.83	36.91	35.64	35.78	64,727,800	-1.10(-2.98%)
Feb 14, 2002	37.15	37.57	36.00	36.88	76,101,200	-0.07(-0.19%)
Feb 13, 2002	36.72	37.15	36.61	36.95	60,782,800	+0.62(+1.71%)
Feb 12, 2002	36.31	36.98	36.04	36.33	51,036,300	-0.30(-0.82%)
Feb 11, 2002	36.14	39.17	35.25	36.63	57,492,600	+0.46(+1.27%)
Feb 08, 2002	35.46	36.24	34.97	36.17	80,401,696	+0.98(+2.78%)
Feb 07, 2002	35.99	36.55	35.00	35.19	97,361,800	-0.87(-2.41%)
Feb 06, 2002	36.84	36.89	35.70	36.06	95,522,800	-0.25(-0.69%)
Feb 05, 2002	36.59	37.33	36.19	36.31	86,736,000	-0.61(-1.65%)
Feb 04, 2002	37.96	38.07	36.61	36.92	82,683,800	-1.22(-3.20%)
Feb 01, 2002	38.40	38.88	37.70	38.14	61,339,800	-0.37(-0.96%)
Jan 31, 2002	38.57	38.75	38.02	38.51	69,508,096	+0.24(+0.63%)
Jan 30, 2002	38.00	38.85	36.85	38.27	101,183,296	+0.29(+0.76%)
Jan 29, 2002	39.13	39.40	37.51	37.98	83,175,504	-1.07(-2.74%)
Jan 28, 2002	39.15	39.39	38.42	39.05	47,101,900	+0.22(+0.57%)
Jan 25, 2002	38.47	39.15	38.36	38.83	58,755,400	-0.11(-0.28%)
Jan 24, 2002	38.94	39.51	38.35	38.94	72,378,800	+0.51(+1.33%)
Jan 23, 2002	37.65	38.69	37.35	38.43	74,342,000	+1.03(+2.75%)
Jan 22, 2002	39.00	39.02	37.33	37.40	81,560,704	-1.19(-3.08%)
Jan 21, 2002	38.83	39.45	38.22	38.59	81,985,600	+0.00(+0.00%)
Jan 18, 2002	38.83	39.45	38.22	38.59	81,096,400	-1.06(-2.67%)
Jan 17, 2002	39.48	39.97	39.01	39.65	73,569,696	+0.87(+2.24%)
Jan 16, 2002	39.53	39.94	38.77	38.78	90,473,104	-1.56(-3.87%)
Jan 15, 2002	40.03	40.75	39.56	40.34	66,051,800	+0.38(+0.95%)
Jan 14, 2002	40.49	40.68	39.70	39.96	71,199,600	-0.89(-2.18%)
Jan 11, 2002	41.35	41.60	40.47	40.85	60,783,500	-0.53(-1.28%)
Jan 10, 2002	41.17	41.54	40.68	41.38	75,495,600	+2.23(+5.70%)

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.