Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	19.44	19.48	18.01	18.19	1,011,949	-1.09(-5.66%)
Jul 30, 2002	19.35	19.83	18.73	19.28	1,204,662	+0.26(+1.37%)
Jul 29, 2002	17.54	19.16	17.43	19.02	1,168,983	+1.04(+5.78%)
Jul 26, 2002	18.09	18.10	17.10	17.98	1,786,960	-0.77(-4.11%)
Jul 25, 2002	19.92	20.00	18.75	18.75	938,512	-1.48(-7.32%)
Jul 24, 2002	18.01	20.23	17.75	20.23	1,604,061	+0.98(+5.08%)
Jul 23, 2002	21.34	21.53	18.88	19.25	1,717,218	-2.80(-12.69%)
Jul 22, 2002	23.49	23.54	21.91	22.05	1,041,623	-1.94(-8.09%)
Jul 19, 2002	24.46	24.46	22.53	23.99	1,357,655	+0.97(+4.21%)
Jul 17, 2002	23.34	23.82	22.88	23.02	692,799	-2.17(-8.60%)
Jul 12, 2002	24.59	25.55	23.92	25.18	12,227,909	+0.75(+3.08%)
Jul 11, 2002	25.09	26.15	24.30	24.43	1,478,203	-1.00(-3.95%)
Jul 10, 2002	24.39	25.46	24.08	25.44	1,461,460	+0.50(+2.01%)
Jul 09, 2002	23.48	24.98	23.48	24.93	1,028,229	+1.81(+7.83%)
Jul 08, 2002	22.40	23.33	22.27	23.12	673,516	+0.90(+4.05%)
Jul 05, 2002	22.37	22.69	22.22	22.22	210,611	-0.51(-2.25%)
Jul 04, 2002	22.19	23.04	22.17	22.73	782,632	+0.00(+0.00%)
Jul 03, 2002	22.19	23.04	22.17	22.73	782,632	+0.68(+3.06%)
Jul 02, 2002	23.63	24.25	22.06	22.06	1,612,837	-1.84(-7.68%)
Jul 01, 2002	22.65	23.89	22.56	23.89	890,362	+1.31(+5.79%)
Jun 28, 2002	22.95	23.29	22.09	22.59	1,464,924	-0.04(-0.19%)
Jun 27, 2002	23.69	24.12	22.47	22.63	1,547,482	-1.53(-6.34%)
Jun 26, 2002	25.75	25.76	24.16	24.16	1,421,278	-0.68(-2.75%)
Jun 25, 2002	24.76	24.99	23.84	24.85	916,804	-0.13(-0.52%)
Jun 21, 2002	25.45	25.54	24.60	24.98	1,008,254	-0.65(-2.53%)
Jun 20, 2002	24.89	25.63	24.52	25.63	1,338,834	+1.03(+4.19%)
Jun 19, 2002	25.12	25.77	24.53	24.60	1,025,343	-0.95(-3.73%)
Jun 18, 2002	24.26	25.55	24.16	25.55	763,003	+1.65(+6.88%)
Jun 17, 2002	25.37	25.38	23.90	23.90	7,158,927	-1.69(-6.60%)
Jun 14, 2002	25.16	26.39	24.69	25.59	762,079	+0.24(+0.96%)
Jun 12, 2002	25.68	26.32	25.12	25.35	1,511,226	-0.11(-0.44%)
Jun 11, 2002	24.03	25.46	23.47	25.46	2,219,383	+1.01(+4.14%)
Jun 10, 2002	24.90	25.51	24.34	24.45	1,517,692	-0.99(-3.88%)
Jun 07, 2002	27.69	27.83	25.38	25.44	1,403,958	-2.04(-7.44%)
Jun 06, 2002	27.12	27.83	27.12	27.48	1,080,998	+0.03(+0.09%)
Jun 05, 2002	27.17	27.87	26.89	27.45	1,203,969	-0.31(-1.12%)
May 31, 2002	28.23	28.41	26.50	27.77	1,443,678	-1.93(-6.50%)
May 28, 2002	28.33	29.71	27.75	29.70	1,663,757	+1.41(+4.99%)
May 27, 2002	29.35	29.35	28.24	28.29	987,239	+0.00(+0.00%)
May 24, 2002	29.35	29.35	28.24	28.29	982,966	-0.25(-0.88%)
May 23, 2002	27.83	28.83	27.40	28.54	1,773,104	+0.61(+2.17%)
May 22, 2002	28.84	29.06	27.80	27.93	2,100,106	-0.16(-0.59%)
May 21, 2002	27.70	28.18	27.41	28.09	1,645,167	+0.69(+2.53%)
May 20, 2002	26.67	27.94	26.51	27.40	1,733,730	+0.60(+2.23%)
May 17, 2002	25.41	26.80	25.30	26.80	1,046,473	+1.62(+6.43%)
May 16, 2002	25.01	25.45	24.94	25.18	846,369	+0.68(+2.76%)
May 15, 2002	24.93	25.36	24.47	24.51	9,572,178	-0.42(-1.67%)
May 14, 2002	25.20	25.50	24.84	24.93	1,424,626	-1.01(-3.91%)
May 13, 2002	25.26	26.02	24.77	25.94	874,312	+0.39(+1.53%)
May 10, 2002	25.25	25.66	24.91	25.55	849,718	+0.26(+1.03%)
May 09, 2002	24.72	25.44	24.35	25.29	823,853	+0.55(+2.21%)
May 08, 2002	25.77	25.89	24.67	24.74	1,926,097	-1.24(-4.77%)
May 07, 2002	26.23	26.59	25.72	25.98	1,508,339	+0.08(+0.30%)
May 06, 2002	25.44	25.97	25.12	25.90	716,816	+0.47(+1.84%)
May 03, 2002	24.80	25.62	24.80	25.44	1,025,458	+1.36(+5.65%)
May 02, 2002	24.59	24.85	24.08	24.08	787,020	-0.68(-2.76%)

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.