Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	56.34	56.78	54.96	55.76	6,615,529	-0.57(-1.01%)
Jul 30, 2002	55.03	57.28	54.92	56.33	7,239,339	+0.91(+1.65%)
Jul 29, 2002	54.54	55.42	54.20	55.42	7,831,794	+2.38(+4.48%)
Jul 26, 2002	52.98	53.28	51.99	53.04	7,478,761	+0.21(+0.39%)
Jul 25, 2002	53.28	54.77	51.30	52.83	10,752,351	-1.17(-2.17%)
Jul 24, 2002	51.63	54.34	49.97	54.01	16,853,878	+2.38(+4.61%)
Jul 23, 2002	54.54	54.66	51.24	51.63	7,937,008	-3.25(-5.93%)
Jul 22, 2002	56.67	56.94	54.77	54.88	24,115,912	-3.81(-6.49%)
Jul 19, 2002	56.64	58.69	54.09	58.69	67,661,360	+1.92(+3.38%)
Jul 17, 2002	58.41	58.41	54.68	56.77	9,844,252	+1.01(+1.82%)
Jul 12, 2002	55.45	56.23	54.97	55.76	5,999,198	-0.08(-0.14%)
Jul 11, 2002	54.51	55.84	53.30	55.84	11,665,697	+1.30(+2.38%)
Jul 10, 2002	55.91	56.71	54.11	54.54	15,474,149	+0.49(+0.90%)
Jul 09, 2002	56.10	56.10	54.05	54.05	5,427,339	-2.05(-3.65%)
Jul 08, 2002	56.22	56.22	56.10	56.10	4,134,591	-0.27(-0.47%)
Jul 05, 2002	54.69	56.56	54.48	56.37	2,735,185	+2.86(+5.34%)
Jul 04, 2002	53.29	54.08	52.67	53.51	4,478,572	+0.00(+0.00%)
Jul 03, 2002	53.29	54.08	52.67	53.51	4,478,703	-0.38(-0.71%)
Jul 02, 2002	53.75	54.42	53.29	53.89	5,219,272	-0.34(-0.62%)
Jul 01, 2002	56.22	56.61	54.12	54.23	4,086,313	-1.68(-3.01%)
Jun 28, 2002	55.26	56.71	55.26	55.91	4,528,162	+0.27(+0.48%)
Jun 27, 2002	54.88	55.64	53.87	55.64	5,306,907	+1.68(+3.11%)
Jun 26, 2002	52.86	54.31	52.62	53.97	7,083,485	-0.42(-0.77%)
Jun 25, 2002	55.23	56.19	54.39	54.39	7,557,869	+0.61(+1.13%)
Jun 21, 2002	55.42	55.57	54.80	53.78	5,525,601	-1.64(-2.96%)
Jun 20, 2002	56.29	56.52	55.07	55.42	4,656,334	-1.33(-2.35%)
Jun 19, 2002	57.09	57.69	56.43	56.75	3,504,091	-1.01(-1.76%)
Jun 18, 2002	57.17	58.71	56.32	57.76	3,927,048	+0.34(+0.58%)
Jun 17, 2002	55.80	57.55	55.80	57.43	4,038,297	+1.90(+3.42%)
Jun 14, 2002	53.44	55.80	53.36	55.53	4,250,038	+0.27(+0.48%)
Jun 12, 2002	54.96	55.45	53.43	55.26	6,053,773	+0.30(+0.55%)
Jun 11, 2002	57.17	57.42	54.96	54.96	2,846,040	-2.01(-3.53%)
Jun 10, 2002	56.60	57.63	55.80	56.97	2,966,998	+0.60(+1.07%)
Jun 07, 2002	55.45	57.14	55.26	56.37	4,153,089	+0.00(+0.00%)
Jun 06, 2002	57.59	57.93	55.90	56.37	3,557,354	-1.37(-2.38%)
Jun 05, 2002	57.02	57.74	56.68	57.74	4,957,678	+0.23(+0.40%)
May 31, 2002	57.36	58.65	57.32	57.51	3,586,084	-1.11(-1.89%)
May 28, 2002	59.68	59.75	57.79	58.62	3,425,508	-0.98(-1.65%)
May 27, 2002	60.07	60.26	59.27	59.60	1,508,687	+0.00(+0.00%)
May 24, 2002	60.07	60.26	59.27	59.60	1,508,687	-0.75(-1.24%)
May 23, 2002	60.03	60.56	59.34	60.35	4,431,737	+0.74(+1.24%)
May 22, 2002	60.18	60.31	59.20	59.61	4,853,382	-0.76(-1.26%)
May 21, 2002	61.42	62.58	60.03	60.37	4,346,988	-0.79(-1.30%)
May 20, 2002	61.29	61.35	60.68	61.16	2,565,687	-0.20(-0.32%)
May 17, 2002	61.51	61.63	60.77	61.36	4,125,539	+0.34(+0.56%)
May 16, 2002	60.70	61.36	60.52	61.02	3,661,781	+0.45(+0.74%)
May 15, 2002	60.37	61.36	59.93	60.57	3,924,293	+0.12(+0.20%)
May 14, 2002	60.87	61.06	59.61	60.45	4,680,473	+0.91(+1.52%)
May 13, 2002	58.43	59.83	57.91	59.54	3,744,956	+1.04(+1.77%)
May 10, 2002	59.94	59.94	58.12	58.50	3,798,875	-1.44(-2.40%)
May 09, 2002	60.14	60.68	59.68	59.94	4,727,440	-0.66(-1.08%)
May 08, 2002	58.37	61.06	58.37	60.60	6,034,094	+3.54(+6.21%)
May 07, 2002	57.93	58.01	56.41	57.05	6,199,131	-0.24(-0.41%)
May 06, 2002	60.07	60.29	57.28	57.29	4,268,011	-2.58(-4.32%)
May 03, 2002	61.22	61.22	59.80	59.87	4,520,028	-1.65(-2.68%)
May 02, 2002	60.98	61.74	60.83	61.52	6,004,314	+1.14(+1.89%)

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.