Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	27.30	27.89	26.91	27.88	2,550,434	+0.64(+2.34%)
Jul 30, 2002	26.87	27.47	26.24	27.24	2,463,862	+0.15(+0.54%)
Jul 29, 2002	24.86	27.12	24.86	27.10	3,533,151	+2.62(+10.69%)
Jul 26, 2002	23.92	24.70	23.53	24.48	2,693,863	+0.20(+0.84%)
Jul 25, 2002	24.04	24.65	23.06	24.28	3,714,707	-0.08(-0.32%)
Jul 24, 2002	22.99	24.37	22.11	24.35	5,703,584	+0.97(+4.13%)
Jul 23, 2002	24.62	24.72	23.24	23.39	6,412,112	-1.30(-5.27%)
Jul 22, 2002	24.77	25.14	23.95	24.69	3,157,436	-0.38(-1.51%)
Jul 19, 2002	25.95	26.31	24.89	25.07	3,546,151	-2.42(-8.81%)
Jul 17, 2002	27.53	28.28	26.84	27.49	2,786,149	-0.22(-0.81%)
Jul 12, 2002	28.18	28.36	27.68	27.71	2,796,006	-0.32(-1.15%)
Jul 11, 2002	27.73	28.15	27.04	28.03	2,621,577	+0.29(+1.06%)
Jul 10, 2002	28.76	29.19	27.74	27.74	2,337,576	-0.74(-2.61%)
Jul 09, 2002	29.69	29.94	28.24	28.48	2,008,147	-1.21(-4.08%)
Jul 08, 2002	29.85	30.17	29.64	29.69	1,931,575	-0.16(-0.54%)
Jul 05, 2002	27.68	29.94	27.66	29.85	1,156,145	+2.23(+8.06%)
Jul 04, 2002	28.75	28.75	26.93	27.63	3,034,007	+0.00(+0.00%)
Jul 03, 2002	28.75	28.75	26.93	27.63	3,034,007	-1.07(-3.73%)
Jul 02, 2002	30.06	30.06	28.63	28.70	2,774,720	-1.39(-4.61%)
Jul 01, 2002	30.88	31.21	29.97	30.09	1,640,432	-0.76(-2.45%)
Jun 28, 2002	31.25	31.52	30.79	30.84	2,045,290	-0.47(-1.50%)
Jun 27, 2002	30.41	31.31	30.41	31.31	1,591,003	+1.00(+3.30%)
Jun 26, 2002	30.51	30.55	29.63	30.31	2,227,290	-0.70(-2.26%)
Jun 25, 2002	31.44	32.05	31.01	31.01	1,630,432	-0.43(-1.36%)
Jun 21, 2002	31.71	32.14	31.25	31.44	2,530,720	-0.76(-2.37%)
Jun 20, 2002	33.22	33.58	31.84	32.20	1,803,718	-1.04(-3.14%)
Jun 19, 2002	33.42	33.71	33.19	33.24	1,537,575	-0.60(-1.78%)
Jun 18, 2002	33.64	33.96	32.97	33.84	1,973,433	+0.28(+0.83%)
Jun 17, 2002	32.16	33.70	32.07	33.56	1,453,432	+1.57(+4.90%)
Jun 14, 2002	31.77	32.36	30.79	32.00	2,331,719	-1.01(-3.05%)
Jun 12, 2002	32.46	33.07	32.26	33.00	2,079,290	+0.54(+1.66%)
Jun 11, 2002	33.60	33.94	32.45	32.47	1,780,861	-1.14(-3.40%)
Jun 10, 2002	33.68	33.84	33.37	33.61	990,716	-0.07(-0.21%)
Jun 07, 2002	33.81	33.81	32.93	33.68	1,751,718	-0.22(-0.66%)
Jun 06, 2002	35.28	35.28	33.66	33.90	1,815,147	-1.17(-3.33%)
Jun 05, 2002	34.96	35.36	34.87	35.07	1,083,574	-1.20(-3.32%)
May 31, 2002	36.01	36.60	35.87	36.27	1,787,718	+0.57(+1.61%)
May 28, 2002	36.01	36.13	35.47	35.70	1,004,002	-0.29(-0.82%)
May 27, 2002	36.06	36.29	35.90	35.99	1,023,573	+0.00(+0.00%)
May 24, 2002	36.06	36.29	35.90	35.99	1,023,288	-0.20(-0.54%)
May 23, 2002	36.10	36.32	35.85	36.19	1,071,716	+0.34(+0.94%)
May 22, 2002	35.97	36.11	35.45	35.85	1,203,574	-0.07(-0.19%)
May 21, 2002	36.36	37.02	35.92	35.92	1,033,716	-0.39(-1.08%)
May 20, 2002	36.98	36.98	36.24	36.32	854,144	-0.55(-1.50%)
May 17, 2002	36.82	37.42	36.82	36.87	1,584,860	+0.19(+0.52%)
May 16, 2002	36.67	37.06	36.43	36.68	879,716	+0.14(+0.38%)
May 15, 2002	35.83	37.09	35.79	36.54	1,180,431	+0.50(+1.40%)
May 14, 2002	35.62	36.50	35.62	36.04	2,344,434	+0.68(+1.92%)
May 13, 2002	35.37	35.71	35.27	35.36	1,564,432	-0.07(-0.20%)
May 10, 2002	36.30	36.43	35.36	35.43	1,133,431	-0.80(-2.22%)
May 09, 2002	36.81	36.82	36.08	36.23	994,573	-0.66(-1.80%)
May 08, 2002	35.07	37.08	35.07	36.90	2,496,720	+1.90(+5.42%)
May 07, 2002	35.23	36.06	35.00	35.00	1,704,575	-0.09(-0.26%)
May 06, 2002	36.54	36.58	35.08	35.09	2,183,719	-1.43(-3.91%)
May 03, 2002	37.61	37.75	36.23	36.52	2,045,576	-1.13(-3.01%)
May 02, 2002	37.03	37.65	36.78	37.65	1,790,861	+0.71(+1.91%)

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.