Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	21.92	22.19	21.20	22.00	16,033,704	+0.21(+0.95%)
Jul 30, 2002	22.06	22.48	21.30	21.80	16,305,688	-0.28(-1.26%)
Jul 29, 2002	21.35	22.07	21.18	22.07	18,783,714	+1.20(+5.73%)
Jul 26, 2002	20.84	21.09	20.01	20.88	17,331,310	+0.32(+1.56%)
Jul 25, 2002	21.55	21.66	19.99	20.56	25,630,742	-1.33(-6.09%)
Jul 24, 2002	19.59	22.09	19.42	21.89	29,292,978	+1.83(+9.13%)
Jul 23, 2002	20.15	20.88	19.77	20.06	23,065,142	+0.05(+0.25%)
Jul 22, 2002	20.59	21.02	19.97	20.01	24,919,626	-0.44(-2.16%)
Jul 19, 2002	20.88	21.30	20.45	20.45	19,210,496	-0.65(-3.07%)
Jul 18, 2002	22.09	22.37	21.09	21.10	16,666,789	-0.90(-4.11%)
Jul 17, 2002	22.62	22.97	21.30	22.00	23,776,538	+0.24(+1.11%)
Jul 16, 2002	21.70	22.55	21.34	21.76	29,782,492	+0.38(+1.80%)
Jul 15, 2002	21.09	21.55	19.95	21.38	35,328,124	+0.65(+3.13%)
Jul 12, 2002	20.92	21.32	20.24	20.73	65,384,284	-1.65(-7.36%)
Jul 11, 2002	23.80	24.33	22.37	22.37	32,877,324	-1.32(-5.56%)
Jul 10, 2002	25.15	25.47	23.69	23.69	21,566,424	-1.50(-5.94%)
Jul 09, 2002	26.40	26.47	25.05	25.19	18,940,898	-1.10(-4.20%)
Jul 08, 2002	26.89	27.17	26.29	26.29	13,752,438	-0.78(-2.87%)
Jul 05, 2002	26.51	27.43	26.39	27.07	7,101,889	+0.81(+3.09%)
Jul 04, 2002	24.23	26.26	24.17	26.26	17,438,954	+0.00(+0.00%)
Jul 03, 2002	24.23	26.26	24.17	26.26	17,438,954	+2.21(+9.19%)
Jul 02, 2002	25.13	25.63	24.05	24.05	15,348,272	-1.28(-5.06%)
Jul 01, 2002	26.19	26.71	25.27	25.33	12,627,031	-0.84(-3.21%)
Jun 28, 2002	26.44	27.08	26.01	26.17	14,367,138	-0.33(-1.26%)
Jun 27, 2002	26.68	26.78	25.65	26.51	15,304,344	+0.47(+1.81%)
Jun 26, 2002	25.30	26.22	25.15	26.04	16,947,194	+0.29(+1.11%)
Jun 25, 2002	26.72	27.18	25.58	25.75	13,431,194	-0.38(-1.45%)
Jun 24, 2002	25.44	26.54	24.87	26.13	14,902,263	+0.71(+2.80%)
Jun 21, 2002	25.72	26.01	25.30	25.42	17,088,518	-0.60(-2.30%)
Jun 20, 2002	26.79	27.25	26.01	26.01	11,598,041	-0.81(-3.03%)
Jun 19, 2002	26.81	27.64	26.55	26.83	14,829,987	+0.04(+0.13%)
Jun 18, 2002	27.33	27.43	26.79	26.79	13,167,631	-0.64(-2.34%)
Jun 17, 2002	26.51	27.72	26.24	27.43	14,584,107	+1.08(+4.11%)
Jun 14, 2002	26.08	26.72	26.01	26.35	16,609,950	-0.66(-2.43%)
Jun 13, 2002	26.73	27.40	26.73	27.01	12,534,265	-0.11(-0.42%)
Jun 12, 2002	27.84	27.90	27.08	27.12	17,271,244	-0.78(-2.81%)
Jun 11, 2002	28.54	29.14	27.79	27.90	11,709,051	-0.56(-1.98%)
Jun 10, 2002	27.67	28.64	27.61	28.47	11,802,239	+0.80(+2.88%)
Jun 07, 2002	27.43	27.86	27.26	27.67	15,152,915	-0.13(-0.46%)
Jun 06, 2002	28.89	28.93	27.68	27.80	14,633,929	-1.09(-3.77%)
Jun 05, 2002	28.72	29.36	28.58	28.89	13,400,038	+0.31(+1.10%)
Jun 04, 2002	28.87	29.14	28.11	28.57	15,518,928	-0.30(-1.04%)
Jun 03, 2002	29.32	29.96	28.72	28.87	12,247,405	-0.83(-2.81%)
May 31, 2002	29.04	30.12	28.96	29.71	23,734,996	+1.10(+3.84%)
May 30, 2002	29.04	29.11	28.39	28.61	23,346,668	-0.57(-1.95%)
May 29, 2002	29.21	29.92	28.86	29.18	20,885,764	-0.42(-1.42%)
May 28, 2002	30.46	30.94	28.87	29.60	27,696,162	-1.34(-4.33%)
May 27, 2002	30.64	31.10	30.57	30.94	14,689,083	+0.00(+0.00%)
May 24, 2002	30.64	31.10	30.57	30.94	14,689,083	+0.37(+1.21%)
May 23, 2002	31.36	31.42	30.35	30.57	22,841,156	-0.96(-3.05%)
May 22, 2002	31.91	31.91	30.29	31.53	27,442,422	-0.46(-1.45%)
May 21, 2002	33.95	33.96	31.89	31.99	31,127,394	-2.57(-7.42%)
May 20, 2002	34.91	35.27	34.39	34.56	14,554,635	+0.29(+0.85%)
May 17, 2002	33.63	34.27	33.60	34.27	7,762,200	+0.78(+2.32%)
May 16, 2002	33.67	33.70	33.22	33.49	7,355,207	+0.00(+0.00%)
May 15, 2002	34.19	34.70	33.33	33.49	11,865,253	-0.70(-2.04%)
May 14, 2002	33.49	34.19	33.35	34.19	11,487,591	+1.68(+5.17%)
May 13, 2002	32.42	32.52	31.99	32.51	8,275,012	+0.09(+0.26%)
May 10, 2002	32.81	32.95	32.11	32.42	6,959,722	-0.46(-1.41%)
May 09, 2002	32.92	33.19	32.53	32.88	7,994,327	-0.14(-0.43%)
May 08, 2002	33.31	33.42	32.67	33.03	9,724,750	+0.46(+1.40%)
May 07, 2002	32.21	32.57	32.06	32.57	12,700,010	+0.72(+2.26%)
May 06, 2002	33.13	33.13	31.75	31.85	9,173,204	-1.28(-3.87%)
May 03, 2002	33.35	33.47	32.77	33.13	7,438,009	-0.21(-0.64%)
May 02, 2002	33.16	33.85	33.08	33.35	9,572,057	+0.19(+0.56%)

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.