Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	31.68	31.73	31.11	31.19	2,310,282	-0.49(-1.55%)
Jul 30, 2002	31.65	31.94	30.78	31.68	4,285,128	+0.10(+0.30%)
Jul 29, 2002	31.09	31.89	30.77	31.59	2,980,148	+1.17(+3.85%)
Jul 26, 2002	30.16	30.42	29.64	30.42	3,123,187	+0.48(+1.59%)
Jul 25, 2002	29.39	30.66	29.15	29.94	7,871,681	-0.24(-0.79%)
Jul 24, 2002	27.96	30.18	27.60	30.18	8,345,875	+1.69(+5.92%)
Jul 23, 2002	30.24	30.24	28.49	28.49	4,012,900	-1.57(-5.23%)
Jul 22, 2002	30.42	30.89	29.62	30.06	4,187,669	-0.61(-1.99%)
Jul 19, 2002	30.99	31.24	30.44	30.68	3,601,663	-1.79(-5.50%)
Jul 17, 2002	32.95	32.96	31.82	32.46	3,360,662	-0.12(-0.37%)
Jul 12, 2002	32.80	33.43	32.52	32.58	4,274,551	-0.40(-1.20%)
Jul 11, 2002	32.96	33.05	32.20	32.98	4,262,211	-0.14(-0.43%)
Jul 10, 2002	34.11	34.11	33.10	33.12	51,625,012	-0.94(-2.75%)
Jul 09, 2002	34.23	34.23	34.06	34.06	2,038,558	-0.13(-0.38%)
Jul 08, 2002	34.84	35.04	34.17	34.19	2,279,055	-0.72(-2.07%)
Jul 05, 2002	34.21	34.91	34.07	34.91	1,338,976	+1.12(+3.31%)
Jul 04, 2002	34.07	34.15	33.36	33.79	3,662,354	+0.00(+0.00%)
Jul 03, 2002	34.07	34.15	33.36	33.79	3,662,354	-0.41(-1.20%)
Jul 02, 2002	35.17	35.18	34.15	34.20	1,938,834	-1.06(-3.01%)
Jul 01, 2002	36.10	36.39	35.18	35.26	2,322,622	-0.73(-2.04%)
Jun 28, 2002	36.32	36.79	36.00	36.00	3,786,002	-0.42(-1.15%)
Jun 27, 2002	36.25	36.41	35.53	36.41	5,501,463	+0.69(+1.92%)
Jun 26, 2002	34.94	38.52	34.90	35.73	8,728,908	-0.02(-0.06%)
Jun 25, 2002	36.49	36.67	35.52	35.75	1,892,245	-0.63(-1.72%)
Jun 21, 2002	36.45	36.79	36.22	36.37	2,157,170	-0.08(-0.22%)
Jun 20, 2002	36.63	36.99	36.26	36.45	2,497,139	-0.08(-0.22%)
Jun 19, 2002	36.81	37.47	36.53	36.53	2,956,476	-0.75(-2.01%)
Jun 18, 2002	37.14	37.55	36.99	37.28	2,399,429	+0.10(+0.28%)
Jun 17, 2002	36.43	37.25	36.43	37.18	1,862,277	+0.85(+2.33%)
Jun 14, 2002	35.58	36.37	35.15	36.33	4,273,795	-0.32(-0.87%)
Jun 12, 2002	36.54	36.81	36.12	36.65	3,253,635	+0.12(+0.33%)
Jun 11, 2002	37.33	37.40	36.53	36.53	2,659,569	-0.60(-1.60%)
Jun 10, 2002	37.25	37.51	37.01	37.13	3,081,131	-0.04(-0.11%)
Jun 07, 2002	36.23	37.33	36.22	37.17	3,159,199	+0.33(+0.91%)
Jun 06, 2002	37.55	37.57	36.75	36.83	2,387,845	-0.73(-1.94%)
Jun 05, 2002	37.55	37.66	37.22	37.57	2,014,131	-0.75(-1.97%)
May 31, 2002	38.74	39.01	38.32	38.32	7,715,043	-0.64(-1.65%)
May 28, 2002	39.23	39.23	38.52	38.96	3,757,545	-0.10(-0.25%)
May 27, 2002	39.51	39.57	39.06	39.06	2,025,211	+0.00(+0.00%)
May 24, 2002	39.51	39.57	39.06	39.06	2,025,211	-0.63(-1.58%)
May 23, 2002	39.19	39.71	38.72	39.69	3,002,561	+0.77(+1.99%)
May 22, 2002	39.03	39.38	38.66	38.92	2,441,737	-0.24(-0.61%)
May 21, 2002	39.85	39.96	39.02	39.15	3,078,613	-0.60(-1.52%)
May 20, 2002	40.21	40.21	39.71	39.76	2,337,228	-0.51(-1.26%)
May 17, 2002	40.19	40.41	39.92	40.27	2,040,321	+0.12(+0.31%)
May 16, 2002	40.64	40.64	40.01	40.14	1,828,532	-0.48(-1.18%)
May 15, 2002	40.40	40.83	40.17	40.62	2,270,493	-0.04(-0.10%)
May 14, 2002	39.99	40.66	39.80	40.66	11,828,927	+1.19(+3.02%)
May 13, 2002	38.97	39.49	38.92	39.47	2,826,784	+0.50(+1.29%)
May 10, 2002	39.71	39.73	38.88	38.97	2,252,109	-0.66(-1.67%)
May 09, 2002	40.34	40.34	39.59	39.63	2,163,214	-0.71(-1.77%)
May 08, 2002	40.07	40.35	39.90	40.34	2,800,342	+0.94(+2.39%)
May 07, 2002	39.90	39.92	39.39	39.40	1,639,912	-0.29(-0.72%)
May 06, 2002	40.46	40.63	39.69	39.69	3,421,101	-0.77(-1.91%)
May 03, 2002	40.70	40.70	40.23	40.46	1,882,172	-0.18(-0.44%)
May 02, 2002	40.46	40.74	40.36	40.64	1,173,776	+0.14(+0.34%)

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.