Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	26.39	26.40	25.81	26.31	885,000	-0.33(-1.24%)
Jul 30, 2002	25.95	26.86	25.62	26.64	1,703,300	+0.07(+0.26%)
Jul 29, 2002	23.50	27.39	23.50	26.57	2,165,600	+3.57(+15.52%)
Jul 26, 2002	25.52	25.90	22.87	23.00	2,765,700	-3.02(-11.61%)
Jul 25, 2002	27.00	28.87	24.78	26.02	4,348,200	-4.90(-15.85%)
Jul 24, 2002	29.03	31.06	28.55	30.92	921,200	+1.53(+5.21%)
Jul 23, 2002	29.20	30.60	29.20	29.39	1,418,200	+0.25(+0.86%)
Jul 22, 2002	31.16	31.38	29.13	29.14	1,544,100	-1.93(-6.21%)
Jul 19, 2002	31.70	32.14	30.85	31.07	930,000	-1.43(-4.40%)
Jul 17, 2002	32.65	33.28	32.00	32.50	603,700	+0.40(+1.25%)
Jul 12, 2002	32.85	33.90	31.88	32.10	543,700	-0.70(-2.13%)
Jul 11, 2002	31.12	32.84	30.70	32.80	1,154,400	+1.16(+3.67%)
Jul 10, 2002	33.68	33.75	31.53	31.64	670,900	-1.98(-5.89%)
Jul 09, 2002	34.34	34.34	33.62	33.62	1,063,200	-0.72(-2.10%)
Jul 08, 2002	35.95	35.86	34.15	34.34	603,000	-1.61(-4.48%)
Jul 05, 2002	34.50	35.95	34.35	35.95	287,300	+1.95(+5.74%)
Jul 04, 2002	32.00	34.00	31.95	34.00	991,700	+0.00(+0.00%)
Jul 03, 2002	32.00	34.00	31.95	34.00	991,700	+2.00(+6.25%)
Jul 02, 2002	33.86	33.86	31.19	32.00	1,366,100	-1.46(-4.36%)
Jul 01, 2002	34.70	34.97	33.46	33.46	742,800	-1.14(-3.29%)
Jun 28, 2002	34.87	35.80	34.59	34.60	699,100	-0.42(-1.20%)
Jun 27, 2002	34.40	35.37	34.40	35.02	725,400	+1.02(+3.00%)
Jun 26, 2002	34.00	34.15	33.30	34.00	1,080,100	-0.01(-0.03%)
Jun 25, 2002	35.50	35.60	33.96	34.01	450,200	-0.20(-0.58%)
Jun 21, 2002	35.04	35.30	34.20	34.21	834,400	-1.08(-3.06%)
Jun 20, 2002	36.43	36.50	35.20	35.29	558,200	-0.89(-2.46%)
Jun 19, 2002	37.30	37.32	36.13	36.18	422,200	-1.50(-3.98%)
Jun 18, 2002	37.55	38.00	37.09	37.68	361,300	+0.03(+0.08%)
Jun 17, 2002	36.79	37.78	36.59	37.65	490,500	+0.85(+2.31%)
Jun 14, 2002	35.98	37.30	35.11	36.80	621,200	+0.52(+1.43%)
Jun 12, 2002	36.91	37.12	36.14	36.28	1,038,200	-0.63(-1.71%)
Jun 11, 2002	36.50	37.10	36.45	36.91	585,100	+0.36(+0.98%)
Jun 10, 2002	36.30	36.72	36.06	36.55	386,200	+0.05(+0.14%)
Jun 07, 2002	35.92	36.67	35.54	36.50	380,600	+0.33(+0.91%)
Jun 06, 2002	36.32	36.40	35.84	36.17	229,800	-0.14(-0.39%)
Jun 05, 2002	36.32	36.47	35.62	36.31	302,400	-0.24(-0.66%)
May 31, 2002	36.30	37.25	36.29	36.55	490,600	-0.15(-0.41%)
May 28, 2002	37.00	37.01	36.42	36.70	320,500	-0.17(-0.46%)
May 27, 2002	36.77	37.11	36.76	36.87	529,200	+0.00(+0.00%)
May 24, 2002	36.77	37.11	36.76	36.87	529,200	-0.25(-0.67%)
May 23, 2002	37.28	37.82	37.08	37.12	571,200	-0.16(-0.43%)
May 22, 2002	37.25	37.49	36.83	37.28	360,800	+0.01(+0.03%)
May 21, 2002	38.00	38.19	37.20	37.27	342,000	-0.68(-1.79%)
May 20, 2002	38.97	38.97	37.80	37.95	218,200	-0.92(-2.37%)
May 17, 2002	38.53	39.07	38.46	38.87	342,700	+0.66(+1.73%)
May 16, 2002	38.76	38.90	38.14	38.21	324,800	-0.20(-0.52%)
May 15, 2002	38.85	39.50	37.91	38.41	350,000	-0.29(-0.75%)
May 14, 2002	38.40	38.75	38.15	38.70	498,900	+1.55(+4.17%)
May 13, 2002	36.87	37.38	36.80	37.15	730,600	+0.28(+0.76%)
May 10, 2002	37.93	38.18	36.70	36.87	600,000	-1.06(-2.79%)
May 09, 2002	38.07	38.67	37.90	37.93	534,900	-0.39(-1.02%)
May 08, 2002	38.25	38.95	37.92	38.32	885,800	+1.98(+5.45%)
May 07, 2002	37.16	37.16	35.05	36.34	1,176,800	-0.81(-2.18%)
May 06, 2002	37.86	38.40	37.08	37.15	446,200	-0.70(-1.85%)
May 03, 2002	38.50	38.50	37.72	37.85	608,200	-0.65(-1.69%)
May 02, 2002	38.48	39.29	38.12	38.50	737,400	-0.18(-0.47%)

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.