Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	20.29	20.29	19.34	19.84	1,334,747	-0.44(-2.18%)
Jul 30, 2002	20.81	20.85	19.89	20.29	1,275,888	-0.37(-1.79%)
Jul 29, 2002	19.65	20.94	19.61	20.66	1,427,256	+1.37(+7.10%)
Jul 26, 2002	18.93	19.33	18.10	19.29	1,394,723	+0.68(+3.68%)
Jul 25, 2002	19.41	19.61	17.73	18.60	1,560,992	-0.81(-4.15%)
Jul 24, 2002	16.99	19.52	16.97	19.41	2,941,187	+1.53(+8.56%)
Jul 23, 2002	18.32	18.47	17.76	17.88	2,233,022	-0.32(-1.77%)
Jul 22, 2002	18.93	18.93	17.56	18.20	1,799,655	-0.67(-3.54%)
Jul 19, 2002	19.53	19.53	18.77	18.87	1,182,882	-1.44(-7.10%)
Jul 17, 2002	21.26	21.61	20.05	20.31	1,656,482	-1.68(-7.62%)
Jul 12, 2002	22.55	22.56	21.83	21.99	2,670,239	-0.48(-2.15%)
Jul 11, 2002	22.07	23.35	21.82	22.47	2,532,654	-0.06(-0.29%)
Jul 10, 2002	24.55	24.55	22.31	22.53	6,873,159	-2.02(-8.23%)
Jul 09, 2002	27.03	27.34	24.48	24.55	5,539,654	-2.49(-9.20%)
Jul 08, 2002	27.71	27.71	27.04	27.04	910,816	-0.67(-2.41%)
Jul 05, 2002	27.14	27.78	26.98	27.71	593,427	+1.17(+4.40%)
Jul 04, 2002	26.54	26.57	25.69	26.54	1,568,939	+0.00(+0.00%)
Jul 03, 2002	26.54	26.57	25.69	26.54	1,568,939	+0.01(+0.03%)
Jul 02, 2002	27.22	27.22	26.26	26.54	1,542,242	-0.89(-3.23%)
Jul 01, 2002	28.27	28.41	27.26	27.42	1,261,981	-0.93(-3.27%)
Jun 28, 2002	28.19	28.78	27.82	28.35	1,377,711	+0.23(+0.83%)
Jun 27, 2002	27.49	28.19	27.21	28.11	1,016,737	+0.71(+2.59%)
Jun 26, 2002	27.78	27.78	26.58	27.41	1,952,389	-0.60(-2.13%)
Jun 25, 2002	28.63	28.69	27.98	28.00	24,834	-0.93(-3.23%)
Jun 21, 2002	28.91	29.34	28.79	28.94	1,322,454	-0.07(-0.25%)
Jun 20, 2002	29.26	29.27	28.98	29.01	1,252,916	-0.26(-0.88%)
Jun 19, 2002	29.40	29.96	29.20	29.27	1,047,905	-0.54(-1.81%)
Jun 18, 2002	29.78	29.96	29.43	29.80	1,134,454	+0.23(+0.79%)
Jun 17, 2002	28.58	29.67	28.58	29.57	743,306	+1.00(+3.49%)
Jun 14, 2002	29.00	29.00	28.19	28.57	1,010,777	-1.22(-4.08%)
Jun 12, 2002	29.41	29.84	29.41	29.79	1,103,535	+0.38(+1.29%)
Jun 11, 2002	29.81	30.21	29.33	29.41	1,144,388	-0.39(-1.32%)
Jun 10, 2002	29.35	29.90	29.31	29.80	1,119,926	+0.30(+1.01%)
Jun 07, 2002	29.08	29.68	29.08	29.51	711,890	-0.01(-0.03%)
Jun 06, 2002	30.05	30.10	29.33	29.52	707,419	-0.40(-1.35%)
Jun 05, 2002	29.35	30.08	29.27	29.92	1,124,148	-0.28(-0.93%)
May 31, 2002	29.80	30.39	29.80	30.20	754,978	-0.11(-0.37%)
May 28, 2002	31.09	31.09	29.80	30.31	740,325	-0.35(-1.13%)
May 27, 2002	31.13	31.36	30.63	30.66	560,273	+0.00(+0.00%)
May 24, 2002	31.13	31.36	30.63	30.66	560,273	-0.14(-0.47%)
May 23, 2002	30.84	31.09	30.60	30.80	905,725	+0.12(+0.39%)
May 22, 2002	30.62	30.80	30.28	30.68	825,757	-0.04(-0.13%)
May 21, 2002	31.41	31.60	30.60	30.72	870,832	-0.68(-2.15%)
May 20, 2002	31.42	31.91	31.15	31.40	1,005,810	-0.02(-0.05%)
May 17, 2002	31.61	32.05	30.81	31.42	1,113,344	-0.39(-1.24%)
May 16, 2002	32.21	32.21	31.69	31.81	871,081	-0.56(-1.74%)
May 15, 2002	32.37	32.62	32.28	32.37	973,649	+0.08(+0.25%)
May 14, 2002	32.13	32.62	31.37	32.29	2,046,140	+0.25(+0.78%)
May 13, 2002	31.77	32.04	31.59	32.04	629,562	+0.55(+1.74%)
May 10, 2002	31.83	32.12	31.33	31.50	643,470	-0.33(-1.04%)
May 09, 2002	31.42	32.04	31.42	31.83	540,529	+0.02(+0.08%)
May 08, 2002	31.61	32.04	31.33	31.80	901,628	+0.48(+1.52%)
May 07, 2002	31.49	31.69	31.21	31.33	965,950	-0.08(-0.26%)
May 06, 2002	31.72	32.20	31.41	31.41	472,482	-0.52(-1.61%)
May 03, 2002	32.09	32.20	31.53	31.92	822,156	-0.25(-0.78%)
May 02, 2002	32.18	32.37	32.02	32.17	12,417	+0.04(+0.13%)

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.