Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	25.20	25.20	24.02	24.64	1,074,900	-0.55(-2.18%)
Jul 30, 2002	25.84	25.89	24.70	25.19	1,027,500	-0.46(-1.79%)
Jul 29, 2002	24.40	26.00	24.35	25.65	1,149,400	+1.70(+7.10%)
Jul 26, 2002	23.51	24.00	22.47	23.95	1,123,200	+0.85(+3.68%)
Jul 25, 2002	24.10	24.35	22.01	23.10	1,257,100	-1.00(-4.15%)
Jul 24, 2002	21.10	24.24	21.07	24.10	2,368,600	+1.90(+8.56%)
Jul 23, 2002	22.75	22.93	22.05	22.20	1,798,300	-0.40(-1.77%)
Jul 22, 2002	23.50	23.50	21.80	22.60	1,449,300	-0.83(-3.54%)
Jul 19, 2002	24.25	24.25	23.31	23.43	952,600	-1.79(-7.10%)
Jul 17, 2002	26.40	26.83	24.90	25.22	1,334,000	-2.08(-7.62%)
Jul 12, 2002	28.00	28.01	27.11	27.30	2,150,400	-0.60(-2.15%)
Jul 11, 2002	27.41	29.00	27.10	27.90	2,039,600	-0.08(-0.29%)
Jul 10, 2002	30.49	30.49	27.70	27.98	5,535,100	-2.51(-8.23%)
Jul 09, 2002	33.57	33.95	30.40	30.49	4,461,200	-3.09(-9.20%)
Jul 08, 2002	34.41	34.41	33.58	33.58	733,500	-0.83(-2.41%)
Jul 05, 2002	33.70	34.49	33.50	34.41	477,900	+1.45(+4.40%)
Jul 04, 2002	32.96	32.99	31.90	32.96	1,263,500	+0.00(+0.00%)
Jul 03, 2002	32.96	32.99	31.90	32.96	1,263,500	+0.01(+0.03%)
Jul 02, 2002	33.80	33.80	32.61	32.95	1,242,000	-1.10(-3.23%)
Jul 01, 2002	35.10	35.28	33.85	34.05	1,016,300	-1.15(-3.27%)
Jun 28, 2002	35.00	35.74	34.55	35.20	1,109,500	+0.29(+0.83%)
Jun 27, 2002	34.14	35.00	33.79	34.91	818,800	+0.88(+2.59%)
Jun 26, 2002	34.50	34.50	33.00	34.03	1,572,300	-0.74(-2.13%)
Jun 25, 2002	35.55	35.62	34.75	34.77	20,000	-1.16(-3.23%)
Jun 21, 2002	35.90	36.43	35.75	35.93	1,065,000	-0.09(-0.25%)
Jun 20, 2002	36.33	36.35	35.99	36.02	1,009,000	-0.32(-0.88%)
Jun 19, 2002	36.51	37.20	36.26	36.34	843,900	-0.67(-1.81%)
Jun 18, 2002	36.98	37.20	36.55	37.01	913,600	+0.29(+0.79%)
Jun 17, 2002	35.49	36.84	35.49	36.72	598,600	+1.24(+3.49%)
Jun 14, 2002	36.01	36.01	35.00	35.48	814,000	-1.51(-4.08%)
Jun 12, 2002	36.52	37.05	36.52	36.99	888,700	+0.47(+1.29%)
Jun 11, 2002	37.02	37.51	36.42	36.52	921,600	-0.49(-1.32%)
Jun 10, 2002	36.44	37.13	36.40	37.01	901,900	+0.37(+1.01%)
Jun 07, 2002	36.11	36.85	36.11	36.64	573,300	-0.01(-0.03%)
Jun 06, 2002	37.31	37.38	36.42	36.65	569,700	-0.50(-1.35%)
Jun 05, 2002	36.45	37.35	36.35	37.15	905,300	-0.35(-0.93%)
May 31, 2002	37.00	37.74	37.00	37.50	608,000	-0.14(-0.37%)
May 28, 2002	38.60	38.60	37.01	37.64	596,200	-0.43(-1.13%)
May 27, 2002	38.65	38.94	38.04	38.07	451,200	+0.00(+0.00%)
May 24, 2002	38.65	38.94	38.04	38.07	451,200	-0.18(-0.47%)
May 23, 2002	38.30	38.60	38.00	38.25	729,400	+0.15(+0.39%)
May 22, 2002	38.02	38.24	37.60	38.10	665,000	-0.05(-0.13%)
May 21, 2002	39.00	39.24	38.00	38.15	701,300	-0.84(-2.15%)
May 20, 2002	39.01	39.63	38.68	38.99	810,000	-0.02(-0.05%)
May 17, 2002	39.25	39.80	38.26	39.01	896,600	-0.49(-1.24%)
May 16, 2002	40.00	40.00	39.35	39.50	701,500	-0.70(-1.74%)
May 15, 2002	40.20	40.50	40.08	40.20	784,100	+0.10(+0.25%)
May 14, 2002	39.90	40.50	38.95	40.10	1,647,800	+0.31(+0.78%)
May 13, 2002	39.45	39.79	39.23	39.79	507,000	+0.68(+1.74%)
May 10, 2002	39.52	39.88	38.90	39.11	518,200	-0.41(-1.04%)
May 09, 2002	39.01	39.79	39.01	39.52	435,300	+0.03(+0.08%)
May 08, 2002	39.25	39.79	38.90	39.49	726,100	+0.59(+1.52%)
May 07, 2002	39.10	39.35	38.76	38.90	777,900	-0.10(-0.26%)
May 06, 2002	39.39	39.98	39.00	39.00	380,500	-0.64(-1.61%)
May 03, 2002	39.85	39.99	39.15	39.64	662,100	-0.31(-0.78%)
May 02, 2002	39.96	40.20	39.76	39.95	10,000	+0.05(+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.