Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	23.03	24.29	22.98	24.23	9,027,881	+1.35(+5.91%)
Jul 30, 2002	22.55	23.24	21.06	22.88	14,456,359	+0.44(+1.98%)
Jul 29, 2002	23.31	24.73	21.71	22.43	13,492,235	-0.88(-3.77%)
Jul 26, 2002	25.80	25.80	23.12	23.31	12,535,831	-1.44(-5.84%)
Jul 25, 2002	24.46	26.26	23.69	24.76	9,443,152	-0.70(-2.76%)
Jul 24, 2002	21.40	25.99	20.29	25.46	15,556,682	+1.77(+7.49%)
Jul 23, 2002	26.22	26.41	23.08	23.69	11,171,614	-2.38(-9.12%)
Jul 22, 2002	27.32	28.28	26.06	26.06	12,316,682	-0.85(-3.15%)
Jul 19, 2002	25.59	28.43	25.34	26.91	12,729,729	+3.62(+15.52%)
Jul 17, 2002	29.24	31.91	22.92	23.30	55,856,628	-16.00(-40.71%)
Jul 10, 2002	42.83	43.41	39.25	39.29	11,595,389	-3.09(-7.29%)
Jul 09, 2002	44.02	44.33	42.42	42.38	4,140,668	-1.97(-4.45%)
Jul 08, 2002	45.55	46.36	44.15	44.35	3,748,555	-1.47(-3.20%)
Jul 05, 2002	44.41	46.09	44.25	45.82	1,390,515	+1.89(+4.30%)
Jul 04, 2002	42.80	43.93	41.97	43.93	3,171,180	+0.00(+0.00%)
Jul 03, 2002	42.80	43.93	41.97	43.93	3,171,180	+0.56(+1.29%)
Jul 02, 2002	44.74	44.74	43.34	43.38	3,501,408	-1.36(-3.04%)
Jul 01, 2002	46.47	46.70	44.54	44.74	3,744,368	-1.93(-4.13%)
Jun 28, 2002	45.18	47.31	45.09	46.66	4,014,543	+1.49(+3.30%)
Jun 27, 2002	44.22	45.29	43.76	45.17	3,424,607	+1.76(+4.05%)
Jun 26, 2002	43.15	43.64	42.50	43.41	3,450,382	-0.58(-1.32%)
Jun 25, 2002	44.36	45.84	43.95	43.99	2,647,709	+0.16(+0.37%)
Jun 21, 2002	43.41	43.87	42.99	43.83	25,866,092	+0.23(+0.53%)
Jun 20, 2002	44.88	44.88	43.53	43.60	3,750,648	-1.28(-2.84%)
Jun 19, 2002	45.09	45.36	44.56	44.88	3,710,220	-0.82(-1.79%)
Jun 18, 2002	45.09	45.93	44.94	45.70	3,473,801	+0.15(+0.32%)
Jun 17, 2002	43.49	45.55	43.41	45.55	4,687,035	+3.03(+7.14%)
Jun 14, 2002	41.43	42.60	39.74	42.52	4,779,797	-1.05(-2.40%)
Jun 12, 2002	45.17	45.25	43.09	43.57	5,251,719	-1.52(-3.37%)
Jun 11, 2002	46.09	46.81	44.97	45.09	2,345,349	-0.62(-1.35%)
Jun 10, 2002	45.94	45.97	44.77	45.71	2,174,478	-0.15(-0.33%)
Jun 07, 2002	45.09	46.00	44.54	45.86	2,519,360	+0.17(+0.37%)
Jun 06, 2002	46.24	46.34	45.47	45.69	2,248,139	-0.51(-1.11%)
Jun 05, 2002	45.29	46.42	45.29	46.20	2,318,920	-1.52(-3.19%)
May 31, 2002	47.20	48.15	47.16	47.72	1,800,421	+0.63(+1.35%)
May 28, 2002	48.46	48.61	47.03	47.09	2,595,375	-1.41(-2.90%)
May 27, 2002	48.22	48.73	48.06	48.50	1,377,693	+0.00(+0.00%)
May 24, 2002	48.22	48.73	48.06	48.50	1,377,693	+0.08(+0.17%)
May 23, 2002	47.66	48.42	47.30	48.41	1,761,955	+0.76(+1.59%)
May 22, 2002	47.20	47.69	46.81	47.66	1,544,246	+0.27(+0.56%)
May 21, 2002	48.61	48.69	46.96	47.39	2,633,186	-0.60(-1.26%)
May 20, 2002	49.07	49.25	47.93	47.99	2,253,110	-1.08(-2.20%)
May 17, 2002	48.88	49.16	48.23	49.07	2,480,240	+0.19(+0.39%)
May 16, 2002	49.15	49.18	47.79	48.88	3,604,898	-0.40(-0.81%)
May 15, 2002	49.11	49.28	48.42	49.28	2,302,828	-0.14(-0.28%)
May 14, 2002	49.11	49.63	48.11	49.41	3,379,469	+2.01(+4.24%)
May 13, 2002	46.81	47.68	46.34	47.40	2,565,937	+1.31(+2.85%)
May 10, 2002	46.26	47.38	45.86	46.09	3,934,472	-0.17(-0.36%)
May 09, 2002	47.31	47.39	46.24	46.26	2,207,972	-1.52(-3.18%)
May 08, 2002	45.86	47.92	45.82	47.78	3,838,962	+3.22(+7.22%)
May 07, 2002	44.45	45.30	44.19	44.56	2,891,062	+0.69(+1.57%)
May 06, 2002	45.52	45.98	43.87	43.87	2,970,348	-1.79(-3.92%)
May 03, 2002	45.86	46.01	45.29	45.66	3,108,248	-0.61(-1.32%)
May 02, 2002	45.33	46.39	45.05	46.27	4,136,612	+0.95(+2.09%)

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.