Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	39.89	39.89	38.43	39.59	6,051,313	-0.73(-1.81%)
Jul 30, 2002	40.82	41.16	39.59	40.32	4,842,551	-0.50(-1.22%)
Jul 29, 2002	39.65	41.15	39.62	40.82	4,474,253	+1.44(+3.66%)
Jul 26, 2002	39.29	39.44	38.18	39.38	5,634,165	+0.68(+1.77%)
Jul 25, 2002	38.33	38.81	36.70	38.69	5,991,125	+0.31(+0.80%)
Jul 24, 2002	33.89	38.68	33.83	38.39	6,465,460	+3.78(+10.92%)
Jul 23, 2002	34.55	35.74	34.13	34.61	5,592,317	+0.58(+1.71%)
Jul 22, 2002	35.39	36.11	33.65	34.03	7,347,773	-1.70(-4.75%)
Jul 19, 2002	37.19	37.29	35.72	35.72	4,838,383	-2.19(-5.77%)
Jul 17, 2002	39.65	40.31	37.19	37.91	6,044,144	-2.27(-5.64%)
Jul 12, 2002	41.69	41.90	39.77	40.18	3,863,203	-1.33(-3.19%)
Jul 11, 2002	41.87	42.58	39.77	41.51	6,513,644	-0.51(-1.21%)
Jul 10, 2002	43.27	43.52	41.63	42.02	4,509,433	-0.64(-1.50%)
Jul 09, 2002	43.48	43.48	42.66	42.66	3,195,800	-0.83(-1.90%)
Jul 08, 2002	42.59	43.78	43.06	43.48	2,865,516	+0.04(+0.08%)
Jul 05, 2002	42.70	43.60	42.46	43.45	1,737,116	+1.31(+3.10%)
Jul 04, 2002	40.97	42.28	40.67	42.14	2,106,247	+0.00(+0.00%)
Jul 03, 2002	40.97	42.28	40.67	42.14	2,106,247	+1.18(+2.87%)
Jul 02, 2002	42.05	42.41	40.92	40.97	3,242,817	-1.08(-2.57%)
Jul 01, 2002	42.18	43.18	42.00	42.05	2,972,721	+0.01(+0.03%)
Jun 28, 2002	42.58	43.15	42.03	42.03	2,682,785	-0.89(-2.07%)
Jun 27, 2002	42.76	42.92	41.45	42.92	3,237,815	+1.04(+2.49%)
Jun 26, 2002	39.89	42.31	39.74	41.88	3,380,199	+0.79(+1.93%)
Jun 25, 2002	42.26	43.12	41.09	41.09	2,629,099	-1.36(-3.21%)
Jun 21, 2002	42.59	43.39	42.29	42.45	2,883,856	-0.75(-1.74%)
Jun 20, 2002	44.36	44.68	43.08	43.20	2,175,271	-1.01(-2.29%)
Jun 19, 2002	43.79	44.95	43.78	44.21	1,882,501	+0.05(+0.12%)
Jun 18, 2002	43.84	44.41	43.70	44.16	1,870,330	-0.07(-0.15%)
Jun 17, 2002	43.15	44.22	42.90	44.22	2,385,346	+1.07(+2.47%)
Jun 14, 2002	43.35	43.36	41.96	43.15	3,527,251	-1.52(-3.40%)
Jun 12, 2002	44.68	45.04	44.38	44.67	2,903,196	+0.14(+0.31%)
Jun 11, 2002	45.13	45.58	44.53	44.53	2,597,588	-0.45(-1.00%)
Jun 10, 2002	44.38	45.22	44.27	44.98	2,045,392	+0.70(+1.58%)
Jun 07, 2002	43.24	44.32	43.24	44.28	1,628,077	+0.56(+1.28%)
Jun 06, 2002	45.13	45.44	43.67	43.72	2,956,215	-1.24(-2.76%)
Jun 05, 2002	44.11	44.98	43.87	44.97	3,110,936	-0.02(-0.04%)
May 31, 2002	43.24	45.26	43.24	44.98	3,340,351	+0.64(+1.45%)
May 28, 2002	44.69	45.19	43.72	44.34	2,203,781	-0.71(-1.58%)
May 27, 2002	45.73	45.97	44.99	45.06	1,382,323	+0.00(+0.00%)
May 24, 2002	45.73	45.97	44.99	45.06	1,354,313	-0.67(-1.47%)
May 23, 2002	46.06	46.12	45.06	45.73	1,763,959	+0.15(+0.33%)
May 22, 2002	45.00	45.59	44.69	45.58	2,943,544	+0.05(+0.12%)
May 21, 2002	46.78	46.96	45.37	45.52	2,869,684	-1.03(-2.22%)
May 20, 2002	46.78	47.28	46.43	46.56	3,071,256	-0.08(-0.17%)
May 17, 2002	44.98	46.74	44.95	46.63	7,709,401	+2.52(+5.71%)
May 16, 2002	44.14	44.14	43.72	44.11	2,864,682	+0.27(+0.62%)
May 15, 2002	43.84	44.02	43.49	43.84	3,594,441	+0.06(+0.14%)
May 14, 2002	42.88	44.02	42.88	43.78	6,124,505	+1.95(+4.66%)
May 13, 2002	41.69	42.16	41.48	41.84	2,649,606	+0.26(+0.62%)
May 10, 2002	42.12	42.23	41.45	41.58	3,460,227	-0.50(-1.18%)
May 09, 2002	42.61	42.72	41.61	42.08	33,345	-0.91(-2.11%)
May 08, 2002	43.12	43.78	42.63	42.98	2,426,027	+0.31(+0.72%)
May 07, 2002	42.16	43.12	42.11	42.67	2,007,545	+0.52(+1.24%)
May 06, 2002	43.07	43.60	42.15	42.15	2,413,189	-0.91(-2.12%)
May 03, 2002	43.72	43.89	42.88	43.06	2,975,055	-0.42(-0.97%)
May 02, 2002	44.01	44.37	43.36	43.48	2,846,843	-0.53(-1.20%)

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.