Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	31.47	32.81	30.61	32.56	27,203,128	+1.03(+3.26%)
Jul 30, 2002	31.29	32.19	31.07	31.53	24,668,930	-0.20(-0.62%)
Jul 29, 2002	30.95	31.82	30.27	31.73	23,073,868	+1.02(+3.33%)
Jul 26, 2002	30.61	30.76	29.96	30.71	17,173,448	+0.56(+1.87%)
Jul 25, 2002	29.49	30.92	29.00	30.14	23,229,124	+0.62(+2.10%)
Jul 24, 2002	27.33	30.21	27.23	29.52	34,918,488	+2.24(+8.21%)
Jul 23, 2002	26.68	28.29	26.55	27.28	32,581,068	+0.96(+3.64%)
Jul 22, 2002	25.75	26.99	25.63	26.32	42,564,380	+0.42(+1.62%)
Jul 19, 2002	25.69	27.30	25.66	25.90	81,913,760	-4.88(-15.85%)
Jul 18, 2002	31.46	31.78	30.67	30.78	16,412,187	-0.93(-2.95%)
Jul 17, 2002	32.00	32.37	31.02	31.72	15,923,151	+0.71(+2.28%)
Jul 16, 2002	30.58	32.09	30.21	31.01	22,350,896	+0.68(+2.24%)
Jul 15, 2002	30.64	30.76	28.20	30.33	33,237,478	-0.93(-2.97%)
Jul 12, 2002	31.80	31.80	30.60	31.26	14,561,541	-0.30(-0.94%)
Jul 11, 2002	30.39	31.66	30.39	31.56	25,541,018	+0.42(+1.35%)
Jul 10, 2002	32.25	32.25	30.82	31.13	26,241,372	-1.44(-4.41%)
Jul 09, 2002	33.23	33.42	32.25	32.57	16,093,918	-0.59(-1.79%)
Jul 08, 2002	33.80	33.89	33.08	33.16	15,000,009	-0.63(-1.85%)
Jul 05, 2002	32.77	33.95	32.68	33.79	7,209,362	+1.02(+3.10%)
Jul 04, 2002	32.19	32.87	31.91	32.77	15,573,055	+0.00(+0.00%)
Jul 03, 2002	32.19	32.87	31.91	32.77	15,573,055	+0.83(+2.60%)
Jul 02, 2002	31.78	32.19	31.29	31.95	21,438,902	+0.69(+2.20%)
Jul 01, 2002	32.00	32.34	31.11	31.26	18,033,906	-1.09(-3.37%)
Jun 28, 2002	33.33	33.63	32.34	32.35	23,743,848	-1.33(-3.95%)
Jun 27, 2002	33.51	33.72	32.93	33.68	15,841,241	+0.17(+0.50%)
Jun 26, 2002	32.25	33.86	32.19	33.51	16,510,737	+0.50(+1.50%)
Jun 25, 2002	33.76	34.23	32.82	33.02	15,395,988	-0.49(-1.46%)
Jun 24, 2002	32.87	33.93	32.28	33.51	16,625,928	+0.70(+2.13%)
Jun 21, 2002	33.58	33.95	32.50	32.81	31,882,168	-1.26(-3.71%)
Jun 20, 2002	34.60	34.82	34.00	34.07	16,357,904	-0.82(-2.36%)
Jun 19, 2002	34.72	35.25	34.71	34.89	15,147,673	-0.06(-0.16%)
Jun 18, 2002	35.28	35.44	34.75	34.95	16,140,931	-0.61(-1.72%)
Jun 17, 2002	35.16	35.68	35.10	35.56	9,353,720	+0.39(+1.11%)
Jun 14, 2002	35.28	35.67	34.85	35.17	13,724,348	-0.37(-1.03%)
Jun 13, 2002	35.06	36.07	35.00	35.54	11,126,657	+0.11(+0.30%)
Jun 12, 2002	35.81	35.89	34.79	35.43	13,571,514	-0.15(-0.44%)
Jun 11, 2002	36.36	36.36	35.28	35.58	14,396,752	-0.93(-2.56%)
Jun 10, 2002	36.25	36.81	35.99	36.52	8,298,747	+0.43(+1.18%)
Jun 07, 2002	35.84	36.31	35.73	36.09	13,735,334	-0.27(-0.75%)
Jun 06, 2002	37.05	37.13	36.12	36.36	9,941,953	-0.53(-1.44%)
Jun 05, 2002	36.63	36.98	36.40	36.90	11,247,987	+0.13(+0.35%)
Jun 04, 2002	36.83	37.10	36.39	36.77	16,625,928	-0.40(-1.08%)
Jun 03, 2002	37.82	38.22	37.14	37.17	10,180,897	-0.80(-2.12%)
May 31, 2002	38.15	38.49	37.96	37.97	9,146,280	-0.01(-0.03%)
May 30, 2002	37.54	38.28	37.52	37.99	12,262,894	+0.01(+0.02%)
May 29, 2002	38.04	38.16	37.91	37.98	7,904,061	+0.09(+0.25%)
May 28, 2002	37.97	38.13	37.79	37.89	8,249,956	-0.12(-0.31%)
May 27, 2002	38.22	38.45	37.90	38.00	9,112,191	+0.00(+0.00%)
May 24, 2002	38.22	38.45	37.90	38.00	9,112,191	-0.22(-0.57%)
May 23, 2002	38.38	38.62	37.82	38.22	14,668,331	-0.15(-0.40%)
May 22, 2002	38.31	38.74	37.93	38.38	15,439,447	+0.84(+2.24%)
May 21, 2002	37.54	37.86	37.46	37.53	8,556,594	+0.12(+0.31%)
May 20, 2002	38.05	38.05	37.26	37.42	11,230,701	-0.63(-1.66%)
May 17, 2002	36.95	38.13	36.95	38.05	10,343,101	+0.57(+1.52%)
May 16, 2002	37.44	37.66	37.29	37.48	11,656,567	+0.19(+0.51%)
May 15, 2002	37.31	37.60	37.14	37.29	15,977,596	-0.50(-1.31%)
May 14, 2002	37.91	38.04	37.27	37.78	18,500,162	-0.50(-1.29%)
May 13, 2002	38.23	38.75	38.00	38.28	9,832,417	-0.01(-0.02%)
May 10, 2002	37.82	38.78	37.82	38.28	9,565,200	+0.30(+0.78%)
May 09, 2002	37.60	38.30	37.47	37.99	9,702,524	+0.29(+0.77%)
May 08, 2002	37.50	37.90	36.62	37.70	20,755,510	+0.30(+0.79%)
May 07, 2002	38.44	38.56	37.28	37.40	20,714,476	-1.04(-2.71%)
May 06, 2002	39.40	39.57	38.41	38.44	9,080,526	-0.82(-2.10%)
May 03, 2002	39.66	39.72	39.03	39.26	9,757,292	-0.48(-1.20%)
May 02, 2002	39.46	39.74	39.34	39.74	8,692,625	+0.15(+0.39%)

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.