Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	21.63	22.21	21.43	22.15	2,788,450	+0.52(+2.40%)
Jul 30, 2002	21.25	22.36	20.75	21.63	6,745,920	+0.21(+0.96%)
Jul 29, 2002	20.40	21.44	20.08	21.42	7,645,902	+2.26(+11.81%)
Jul 26, 2002	17.31	19.39	17.23	19.16	18,802,382	+1.99(+11.57%)
Jul 25, 2002	17.99	18.09	16.32	17.17	15,375,235	-0.82(-4.57%)
Jul 24, 2002	17.92	18.38	17.26	17.99	7,554,861	-0.52(-2.80%)
Jul 23, 2002	19.51	19.80	18.41	18.51	3,304,256	-0.86(-4.43%)
Jul 22, 2002	20.15	20.68	19.26	19.37	2,743,353	-0.74(-3.70%)
Jul 19, 2002	19.37	20.27	19.34	20.12	4,065,140	-0.63(-3.04%)
Jul 17, 2002	23.06	23.06	20.71	20.75	5,319,703	-2.78(-11.82%)
Jul 12, 2002	23.60	23.70	23.17	23.53	2,247,418	+0.06(+0.24%)
Jul 11, 2002	23.56	23.75	23.02	23.47	3,331,737	-0.06(-0.24%)
Jul 10, 2002	24.62	25.01	23.34	23.53	3,663,488	-1.06(-4.30%)
Jul 09, 2002	26.02	26.18	24.59	24.59	1,962,457	-1.26(-4.86%)
Jul 08, 2002	25.90	25.90	25.84	25.84	1,755,571	-0.06(-0.22%)
Jul 05, 2002	25.54	26.03	25.45	25.90	1,243,429	+0.62(+2.44%)
Jul 04, 2002	25.67	25.71	25.08	25.28	2,460,082	+0.00(+0.00%)
Jul 03, 2002	25.67	25.71	25.08	25.28	2,460,082	-0.57(-2.20%)
Jul 02, 2002	26.91	27.14	25.59	25.85	2,215,427	-1.03(-3.83%)
Jul 01, 2002	27.40	27.60	26.84	26.88	1,450,033	-0.74(-2.67%)
Jun 28, 2002	27.11	27.70	27.11	27.62	1,520,781	+0.41(+1.51%)
Jun 27, 2002	27.67	27.67	27.00	27.20	1,934,271	-0.36(-1.31%)
Jun 26, 2002	27.25	27.71	27.06	27.57	2,215,709	-0.39(-1.40%)
Jun 25, 2002	28.31	28.63	27.82	27.96	1,312,485	-0.30(-1.06%)
Jun 21, 2002	28.52	29.09	28.11	28.26	2,151,022	-0.56(-1.95%)
Jun 20, 2002	28.86	29.05	28.49	28.82	980,453	-0.15(-0.51%)
Jun 19, 2002	29.33	29.43	28.88	28.96	42,279	-0.37(-1.26%)
Jun 18, 2002	29.09	29.48	28.71	29.33	1,427,907	+0.30(+1.03%)
Jun 17, 2002	28.35	29.17	28.35	29.04	1,276,830	+0.92(+3.26%)
Jun 14, 2002	27.88	28.38	27.42	28.12	2,528,575	-0.28(-0.97%)
Jun 12, 2002	28.21	28.45	28.03	28.40	1,560,946	+0.19(+0.68%)
Jun 11, 2002	28.91	28.99	28.21	28.21	2,108,602	-0.77(-2.64%)
Jun 10, 2002	28.91	29.18	28.81	28.97	1,847,035	-0.11(-0.37%)
Jun 07, 2002	28.74	29.13	28.60	29.08	3,664,193	+0.31(+1.09%)
Jun 06, 2002	29.08	29.09	28.45	28.77	1,972,604	-0.30(-1.03%)
Jun 05, 2002	28.81	29.13	28.81	29.06	1,557,141	-1.17(-3.87%)
May 31, 2002	30.55	30.56	30.06	30.23	2,529,279	-0.70(-2.27%)
May 28, 2002	31.20	31.20	30.58	30.94	1,106,868	-0.23(-0.75%)
May 27, 2002	31.36	31.50	30.86	31.17	3,094,551	+0.00(+0.00%)
May 24, 2002	31.36	31.50	30.86	31.17	3,094,551	+0.72(+2.38%)
May 23, 2002	30.26	30.51	30.08	30.45	5,137,903	+0.01(+0.02%)
May 22, 2002	30.13	30.58	29.75	30.44	1,888,609	+0.31(+1.01%)
May 21, 2002	29.66	30.28	29.62	30.14	4,806,998	-0.23(-0.77%)
May 20, 2002	32.36	32.39	30.36	30.37	6,017,591	-2.36(-7.22%)
May 17, 2002	32.68	33.08	32.43	32.73	1,112,505	-0.12(-0.37%)
May 16, 2002	32.80	32.92	31.93	32.85	3,089,901	-0.62(-1.87%)
May 15, 2002	33.51	33.91	33.43	33.48	869,118	-0.25(-0.74%)
May 14, 2002	34.21	34.27	33.53	33.73	1,561,791	-0.48(-1.41%)
May 13, 2002	33.63	34.27	33.28	34.21	1,042,321	+0.58(+1.73%)
May 10, 2002	33.85	33.99	33.09	33.63	1,207,492	-0.08(-0.23%)
May 09, 2002	34.02	34.31	33.54	33.70	1,103,626	-0.31(-0.92%)
May 08, 2002	34.02	34.24	33.74	34.02	1,047,677	+0.28(+0.84%)
May 07, 2002	33.88	34.03	33.55	33.73	1,342,222	-0.18(-0.52%)
May 06, 2002	34.34	34.63	33.90	33.91	1,227,081	-0.45(-1.32%)
May 03, 2002	34.59	34.69	34.24	34.36	1,034,852	-0.33(-0.96%)
May 02, 2002	34.77	34.94	34.51	34.70	973,829	-0.27(-0.77%)

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.