Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	16.04	16.65	15.83	16.65	55,716,584	+0.61(+3.79%)
Jul 30, 2002	15.79	16.10	15.69	16.04	41,886,600	+0.16(+1.04%)
Jul 29, 2002	15.80	15.87	15.40	15.87	43,940,576	+0.72(+4.72%)
Jul 26, 2002	14.66	15.22	14.43	15.16	42,018,944	+0.72(+4.95%)
Jul 25, 2002	14.35	14.87	14.03	14.44	63,921,600	+0.09(+0.65%)
Jul 24, 2002	13.43	14.40	12.93	14.35	95,897,272	+0.95(+7.06%)
Jul 23, 2002	13.44	13.76	12.95	13.40	66,596,296	+0.07(+0.50%)
Jul 22, 2002	13.88	14.15	13.34	13.34	67,057,852	-0.46(-3.36%)
Jul 19, 2002	14.16	14.35	13.64	13.80	64,156,364	-0.60(-4.15%)
Jul 18, 2002	15.06	15.08	14.37	14.40	64,396,372	-0.66(-4.37%)
Jul 17, 2002	15.05	15.09	14.64	15.06	87,687,200	+0.37(+2.49%)
Jul 16, 2002	14.56	15.08	14.56	14.69	118,553,184	-0.12(-0.80%)
Jul 15, 2002	14.43	14.98	13.84	14.81	233,776,560	-1.76(-10.62%)
Jul 12, 2002	16.70	16.83	16.34	16.57	34,952,368	-0.21(-1.23%)
Jul 11, 2002	15.97	16.83	15.31	16.77	61,482,056	+0.81(+5.06%)
Jul 10, 2002	16.53	16.94	15.76	15.97	60,941,596	-1.07(-6.25%)
Jul 09, 2002	17.50	17.77	16.97	17.03	31,827,386	-0.67(-3.81%)
Jul 08, 2002	17.82	17.88	17.39	17.71	25,275,226	+0.01(+0.06%)
Jul 05, 2002	17.39	17.77	17.26	17.70	18,367,620	+0.97(+5.82%)
Jul 04, 2002	16.88	16.93	16.55	16.72	34,500,140	+0.00(+0.00%)
Jul 03, 2002	16.88	16.93	16.55	16.72	34,500,140	-0.15(-0.91%)
Jul 02, 2002	17.35	17.54	16.88	16.88	37,757,852	-0.57(-3.24%)
Jul 01, 2002	18.01	18.13	17.39	17.44	31,299,754	-0.57(-3.14%)
Jun 28, 2002	18.91	19.06	18.01	18.01	52,805,960	-0.90(-4.76%)
Jun 27, 2002	18.22	19.02	18.02	18.91	44,926,848	+0.90(+5.00%)
Jun 26, 2002	17.02	18.15	16.93	18.01	35,459,984	+0.73(+4.23%)
Jun 25, 2002	17.64	18.11	17.25	17.28	29,077,092	-0.36(-2.01%)
Jun 24, 2002	17.34	17.98	17.07	17.63	35,340,464	+0.12(+0.71%)
Jun 21, 2002	17.78	18.37	17.48	17.51	49,696,524	-1.05(-5.68%)
Jun 20, 2002	18.28	18.78	18.27	18.57	24,545,286	+0.17(+0.92%)
Jun 19, 2002	18.50	18.79	18.28	18.40	19,737,326	-0.24(-1.27%)
Jun 18, 2002	18.33	18.77	18.33	18.63	22,207,964	+0.08(+0.44%)
Jun 17, 2002	18.16	18.58	18.10	18.55	26,145,674	+0.37(+2.01%)
Jun 14, 2002	18.01	18.26	17.62	18.18	24,898,014	+0.00(+0.00%)
Jun 13, 2002	17.86	18.49	17.82	18.18	28,588,134	+0.16(+0.91%)
Jun 12, 2002	17.66	18.22	17.51	18.02	38,041,396	+0.46(+2.64%)
Jun 11, 2002	18.16	18.17	17.50	17.56	33,412,614	-0.63(-3.48%)
Jun 10, 2002	17.75	18.36	17.66	18.19	22,515,410	+0.44(+2.46%)
Jun 07, 2002	17.57	17.95	17.29	17.75	23,696,800	+0.30(+1.74%)
Jun 06, 2002	18.04	18.09	17.42	17.45	27,154,296	-0.59(-3.28%)
Jun 05, 2002	17.76	18.16	17.43	18.04	35,519,060	+0.25(+1.39%)
Jun 04, 2002	17.30	17.98	16.85	17.79	43,572,300	+0.59(+3.44%)
Jun 03, 2002	17.92	18.05	17.18	17.20	25,961,050	-0.60(-3.38%)
May 31, 2002	18.14	18.32	17.70	17.80	24,489,512	-0.04(-0.20%)
May 30, 2002	17.92	18.01	17.65	17.84	25,031,330	-0.22(-1.20%)
May 29, 2002	17.96	18.29	17.96	18.06	25,565,958	+0.15(+0.86%)
May 28, 2002	18.26	18.37	17.87	17.90	25,008,592	-0.36(-1.97%)
May 27, 2002	18.65	18.70	18.12	18.26	7,307,169	+0.00(+0.00%)
May 24, 2002	18.65	18.70	18.12	18.26	17,706,282	-0.37(-1.96%)
May 23, 2002	18.57	18.64	18.38	18.63	21,691,022	+0.15(+0.84%)
May 22, 2002	18.59	18.65	18.39	18.47	18,778,064	+0.00(+0.00%)
May 21, 2002	18.87	19.02	18.47	18.47	22,345,168	-0.27(-1.45%)
May 20, 2002	18.88	19.06	18.67	18.75	19,287,234	-0.34(-1.78%)
May 17, 2002	18.22	19.18	18.19	19.09	34,921,468	+0.65(+3.54%)
May 16, 2002	18.14	18.46	17.82	18.43	59,686,164	-0.34(-1.84%)
May 15, 2002	19.01	19.03	18.65	18.78	25,098,572	-0.45(-2.35%)
May 14, 2002	19.02	19.38	18.96	19.23	21,667,894	+0.21(+1.08%)
May 13, 2002	18.68	19.12	18.53	19.02	19,470,886	+0.39(+2.07%)
May 10, 2002	18.78	18.92	18.50	18.64	21,340,626	-0.14(-0.77%)
May 09, 2002	18.96	19.10	18.70	18.78	17,123,262	-0.34(-1.80%)
May 08, 2002	18.42	19.30	18.40	19.13	28,240,654	+0.73(+3.97%)
May 07, 2002	18.99	19.09	18.35	18.40	26,397,732	-0.41(-2.19%)
May 06, 2002	19.04	19.10	18.71	18.81	13,933,761	-0.10(-0.54%)
May 03, 2002	19.19	19.22	18.65	18.91	20,599,804	-0.32(-1.66%)
May 02, 2002	19.30	19.48	19.17	19.23	23,992,974	-0.05(-0.24%)

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.