Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	45.48	45.54	43.10	43.10	309,200	-2.63(-5.75%)
Jul 30, 2002	44.00	46.25	43.10	45.73	359,500	+1.58(+3.58%)
Jul 29, 2002	41.40	44.85	41.40	44.15	206,100	+3.65(+9.01%)
Jul 26, 2002	41.59	41.90	40.08	40.50	204,700	-1.09(-2.62%)
Jul 25, 2002	42.16	42.80	39.50	41.59	323,200	-0.56(-1.33%)
Jul 24, 2002	39.80	42.46	39.45	42.15	383,800	+2.35(+5.90%)
Jul 23, 2002	40.50	41.19	39.70	39.80	210,000	-0.70(-1.73%)
Jul 22, 2002	40.80	41.65	38.62	40.50	431,700	-0.25(-0.61%)
Jul 19, 2002	43.00	43.01	40.75	40.75	241,200	-2.97(-6.79%)
Jul 17, 2002	44.45	45.59	42.70	43.72	291,700	-3.18(-6.78%)
Jul 12, 2002	46.07	47.65	46.07	46.90	171,400	+0.84(+1.82%)
Jul 11, 2002	47.00	48.02	45.50	46.06	539,100	-0.94(-2.00%)
Jul 10, 2002	45.35	48.10	45.00	47.00	639,900	+1.90(+4.21%)
Jul 09, 2002	46.61	46.61	45.10	45.10	359,600	-1.51(-3.24%)
Jul 08, 2002	48.05	48.05	46.61	46.61	240,300	-1.69(-3.50%)
Jul 05, 2002	46.25	48.45	46.25	48.30	96,900	+2.30(+5.00%)
Jul 04, 2002	45.35	46.70	44.20	46.00	417,900	+0.00(+0.00%)
Jul 03, 2002	45.35	46.70	44.20	46.00	412,900	+0.40(+0.88%)
Jul 02, 2002	46.50	46.75	45.25	45.60	382,800	-1.40(-2.98%)
Jul 01, 2002	49.75	49.90	47.00	47.00	350,500	-2.25(-4.57%)
Jun 28, 2002	50.50	51.05	49.25	49.25	817,100	-1.30(-2.57%)
Jun 27, 2002	50.25	50.60	50.02	50.55	592,000	+0.36(+0.72%)
Jun 26, 2002	49.95	50.25	49.50	50.19	272,600	+0.09(+0.18%)
Jun 25, 2002	48.90	50.15	48.90	50.10	679,300	-0.70(-1.38%)
Jun 21, 2002	51.40	51.41	51.09	50.80	165,700	-0.60(-1.17%)
Jun 20, 2002	52.00	52.60	51.40	51.40	194,500	-0.60(-1.15%)
Jun 19, 2002	53.25	53.40	52.00	52.00	290,200	-1.50(-2.80%)
Jun 18, 2002	53.70	54.69	53.27	53.50	252,700	-0.45(-0.83%)
Jun 17, 2002	51.76	54.08	51.76	53.95	294,900	+2.20(+4.25%)
Jun 14, 2002	52.00	52.40	51.20	51.75	206,600	-1.75(-3.27%)
Jun 12, 2002	52.65	53.65	52.30	53.50	199,600	+0.60(+1.13%)
Jun 11, 2002	53.65	54.75	52.90	52.90	144,800	-0.95(-1.76%)
Jun 10, 2002	54.30	55.45	53.85	53.85	199,100	-0.50(-0.92%)
Jun 07, 2002	52.15	54.40	51.00	54.35	303,500	+1.73(+3.29%)
Jun 06, 2002	54.80	55.10	52.62	52.62	248,900	-2.38(-4.33%)
Jun 05, 2002	51.95	55.20	51.80	55.00	589,800	-0.30(-0.54%)
May 31, 2002	56.36	56.50	55.30	55.30	167,500	-1.00(-1.78%)
May 28, 2002	58.10	58.40	56.10	56.30	199,400	-1.80(-3.10%)
May 27, 2002	57.55	58.19	57.20	58.10	185,100	+0.00(+0.00%)
May 24, 2002	57.55	58.19	57.20	58.10	184,000	+0.61(+1.06%)
May 23, 2002	57.65	57.90	56.74	57.49	156,400	+0.32(+0.56%)
May 22, 2002	57.35	57.68	56.50	57.17	232,100	-0.09(-0.16%)
May 21, 2002	58.93	59.50	57.00	57.26	333,100	-1.66(-2.82%)
May 20, 2002	58.20	59.10	58.12	58.92	314,000	+0.81(+1.39%)
May 17, 2002	57.60	58.20	57.50	58.11	236,200	+0.61(+1.06%)
May 16, 2002	58.16	58.30	57.40	57.50	255,700	-0.70(-1.20%)
May 15, 2002	58.95	58.95	57.35	58.20	224,000	-0.77(-1.31%)
May 14, 2002	59.00	59.00	58.20	58.97	232,100	+0.72(+1.24%)
May 13, 2002	56.48	58.30	55.45	58.25	316,300	+2.02(+3.59%)
May 10, 2002	57.90	58.38	56.00	56.23	193,700	-1.77(-3.05%)
May 09, 2002	57.49	58.68	57.41	58.00	245,700	+0.36(+0.62%)
May 08, 2002	58.60	59.20	57.30	57.64	414,200	-0.56(-0.96%)
May 07, 2002	60.30	60.49	58.20	58.20	316,600	-2.29(-3.79%)
May 06, 2002	60.62	62.15	60.47	60.49	344,700	-0.16(-0.26%)
May 03, 2002	60.00	61.20	59.70	60.65	196,900	+0.82(+1.37%)
May 02, 2002	59.25	60.35	59.20	59.83	400,300	+0.83(+1.41%)

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.