Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	21.76	22.03	21.05	21.85	16,146,971	+0.21(+0.95%)
Jul 30, 2002	21.91	22.32	21.16	21.64	16,420,877	-0.28(-1.26%)
Jul 29, 2002	21.20	21.92	21.03	21.92	18,916,408	+1.19(+5.73%)
Jul 26, 2002	20.70	20.94	19.87	20.73	17,453,744	+0.32(+1.56%)
Jul 25, 2002	21.40	21.51	19.85	20.41	25,811,806	-1.32(-6.09%)
Jul 24, 2002	19.46	21.93	19.28	21.74	29,499,914	+1.82(+9.13%)
Jul 23, 2002	20.01	20.73	19.63	19.92	23,228,082	+0.05(+0.25%)
Jul 22, 2002	20.45	20.87	19.83	19.87	25,095,668	-0.44(-2.16%)
Jul 19, 2002	20.73	21.16	20.31	20.31	19,346,206	-0.64(-3.07%)
Jul 18, 2002	21.93	22.22	20.94	20.95	16,784,528	-0.90(-4.11%)
Jul 17, 2002	22.46	22.81	21.16	21.85	23,944,502	+0.24(+1.11%)
Jul 16, 2002	21.54	22.39	21.19	21.61	29,992,886	+0.38(+1.80%)
Jul 15, 2002	20.94	21.40	19.81	21.23	35,577,696	+0.64(+3.13%)
Jul 12, 2002	20.77	21.17	20.09	20.58	65,846,180	-1.63(-7.36%)
Jul 11, 2002	23.63	24.16	22.22	22.22	33,109,580	-1.31(-5.56%)
Jul 10, 2002	24.98	25.29	23.53	23.53	21,718,776	-1.49(-5.94%)
Jul 09, 2002	26.21	26.29	24.87	25.01	19,074,702	-1.10(-4.20%)
Jul 08, 2002	26.70	26.98	26.11	26.11	13,849,589	-0.77(-2.87%)
Jul 05, 2002	26.32	27.24	26.20	26.88	7,152,059	+0.81(+3.09%)
Jul 04, 2002	24.06	26.07	24.00	26.07	17,562,148	+0.00(+0.00%)
Jul 03, 2002	24.06	26.07	24.00	26.07	17,562,148	+2.19(+9.19%)
Jul 02, 2002	24.96	25.45	23.88	23.88	15,456,697	-1.27(-5.06%)
Jul 01, 2002	26.00	26.52	25.10	25.15	12,716,233	-0.83(-3.21%)
Jun 28, 2002	26.25	26.89	25.83	25.99	14,468,632	-0.33(-1.26%)
Jun 27, 2002	26.50	26.60	25.47	26.32	15,412,459	+0.47(+1.81%)
Jun 26, 2002	25.12	26.04	24.98	25.85	17,066,914	+0.28(+1.11%)
Jun 25, 2002	26.53	26.99	25.40	25.57	13,526,076	-0.38(-1.45%)
Jun 24, 2002	25.26	26.36	24.69	25.95	15,007,538	+0.71(+2.80%)
Jun 21, 2002	25.54	25.83	25.12	25.24	17,209,236	-0.59(-2.30%)
Jun 20, 2002	26.60	27.06	25.83	25.83	11,679,973	-0.81(-3.03%)
Jun 19, 2002	26.62	27.45	26.36	26.64	14,934,751	+0.04(+0.13%)
Jun 18, 2002	27.13	27.24	26.60	26.60	13,260,651	-0.64(-2.34%)
Jun 17, 2002	26.32	27.52	26.05	27.24	14,687,134	+1.08(+4.11%)
Jun 14, 2002	25.90	26.53	25.83	26.16	16,727,288	-0.65(-2.43%)
Jun 13, 2002	26.54	27.21	26.54	26.82	12,622,811	-0.11(-0.42%)
Jun 12, 2002	27.64	27.70	26.89	26.93	17,393,254	-0.78(-2.81%)
Jun 11, 2002	28.34	28.94	27.59	27.71	11,791,768	-0.56(-1.98%)
Jun 10, 2002	27.47	28.44	27.42	28.27	11,885,614	+0.79(+2.88%)
Jun 07, 2002	27.24	27.66	27.07	27.47	15,259,960	-0.13(-0.46%)
Jun 06, 2002	28.68	28.73	27.49	27.60	14,737,307	-1.08(-3.77%)
Jun 05, 2002	28.51	29.15	28.38	28.68	13,494,700	+0.31(+1.10%)
Jun 04, 2002	28.66	28.94	27.91	28.37	15,628,559	-0.30(-1.04%)
Jun 03, 2002	29.12	29.75	28.51	28.67	12,333,925	-0.83(-2.81%)
May 31, 2002	28.83	29.91	28.76	29.50	23,902,668	+1.09(+3.84%)
May 30, 2002	28.83	28.90	28.20	28.41	23,511,598	-0.57(-1.95%)
May 29, 2002	29.01	29.71	28.66	28.97	21,033,308	-0.42(-1.42%)
May 28, 2002	30.25	30.72	28.67	29.39	27,891,816	-1.33(-4.33%)
May 27, 2002	30.42	30.88	30.35	30.72	14,792,852	+0.00(+0.00%)
May 24, 2002	30.42	30.88	30.35	30.72	14,792,852	+0.37(+1.21%)
May 23, 2002	31.14	31.20	30.14	30.35	23,002,512	-0.96(-3.05%)
May 22, 2002	31.68	31.68	30.08	31.31	27,636,286	-0.46(-1.45%)
May 21, 2002	33.71	33.72	31.66	31.77	31,347,288	-2.55(-7.42%)
May 20, 2002	34.66	35.02	34.15	34.32	14,657,454	+0.29(+0.85%)
May 17, 2002	33.40	34.03	33.36	34.03	7,817,035	+0.77(+2.32%)
May 16, 2002	33.43	33.47	32.99	33.25	7,407,167	+0.00(+0.00%)
May 15, 2002	33.95	34.46	33.10	33.25	11,949,073	-0.69(-2.04%)
May 14, 2002	33.25	33.95	33.11	33.95	11,568,743	+1.67(+5.17%)
May 13, 2002	32.19	32.29	31.77	32.28	8,333,469	+0.08(+0.26%)
May 10, 2002	32.58	32.72	31.88	32.19	7,008,888	-0.46(-1.41%)
May 09, 2002	32.69	32.96	32.30	32.65	8,050,801	-0.14(-0.43%)
May 08, 2002	33.08	33.18	32.44	32.79	9,793,448	+0.45(+1.40%)
May 07, 2002	31.98	32.34	31.84	32.34	12,789,727	+0.71(+2.26%)
May 06, 2002	32.90	32.90	31.53	31.63	9,238,006	-1.27(-3.87%)
May 03, 2002	33.11	33.23	32.54	32.90	7,490,554	-0.21(-0.64%)
May 02, 2002	32.93	33.61	32.84	33.11	9,639,677	+0.18(+0.56%)

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.