Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	57.90	58.35	56.48	57.30	6,437,471	-0.59(-1.01%)
Jul 30, 2002	56.56	58.87	56.44	57.89	7,044,490	+0.94(+1.65%)
Jul 29, 2002	56.05	56.95	55.70	56.95	7,620,999	+2.44(+4.48%)
Jul 26, 2002	54.44	54.76	53.42	54.50	7,277,468	+0.21(+0.39%)
Jul 25, 2002	54.76	56.28	52.72	54.29	10,462,949	-1.21(-2.17%)
Jul 24, 2002	53.06	55.84	51.35	55.50	16,400,251	+2.44(+4.61%)
Jul 23, 2002	56.05	56.17	52.66	53.06	7,723,382	-3.34(-5.93%)
Jul 22, 2002	58.23	58.52	56.28	56.40	23,466,826	-3.92(-6.49%)
Jul 19, 2002	58.20	60.32	55.59	60.32	65,840,236	+1.97(+3.38%)
Jul 17, 2002	60.03	60.03	56.19	58.34	9,579,292	+1.04(+1.82%)
Jul 12, 2002	56.99	57.79	56.49	57.30	5,837,728	-0.08(-0.14%)
Jul 11, 2002	56.02	57.38	54.78	57.38	11,351,712	+1.33(+2.38%)
Jul 10, 2002	57.46	58.28	55.61	56.05	15,057,659	+0.50(+0.90%)
Jul 09, 2002	57.65	57.65	55.55	55.55	5,281,261	-2.11(-3.65%)
Jul 08, 2002	57.77	57.77	57.65	57.65	4,023,307	-0.27(-0.47%)
Jul 05, 2002	56.20	58.12	55.98	57.93	2,661,567	+2.94(+5.34%)
Jul 04, 2002	54.76	55.58	54.13	54.99	4,358,030	+0.00(+0.00%)
Jul 03, 2002	54.76	55.58	54.13	54.99	4,358,158	-0.39(-0.71%)
Jul 02, 2002	55.24	55.93	54.76	55.38	5,078,794	-0.34(-0.62%)
Jul 01, 2002	57.77	58.18	55.62	55.73	3,976,329	-1.73(-3.01%)
Jun 28, 2002	56.79	58.28	56.79	57.46	4,406,285	+0.27(+0.48%)
Jun 27, 2002	56.40	57.18	55.36	57.18	5,164,070	+1.72(+3.11%)
Jun 26, 2002	54.32	55.81	54.07	55.46	6,892,831	-0.43(-0.77%)
Jun 25, 2002	56.75	57.74	55.89	55.89	7,354,447	+0.63(+1.13%)
Jun 21, 2002	56.96	57.11	56.31	55.26	5,376,878	-1.68(-2.96%)
Jun 20, 2002	57.85	58.08	56.60	56.95	4,531,008	-1.37(-2.35%)
Jun 19, 2002	58.67	59.29	57.99	58.32	3,409,777	-1.04(-1.76%)
Jun 18, 2002	58.75	60.33	57.88	59.36	3,821,350	+0.34(+0.58%)
Jun 17, 2002	57.34	59.14	57.34	59.02	3,929,605	+1.95(+3.42%)
Jun 14, 2002	54.92	57.34	54.83	57.07	4,135,647	+0.27(+0.48%)
Jun 12, 2002	56.48	56.99	54.91	56.79	5,890,834	+0.31(+0.55%)
Jun 11, 2002	58.75	59.01	56.48	56.48	2,769,439	-2.07(-3.53%)
Jun 10, 2002	58.16	59.22	57.34	58.55	2,887,140	+0.62(+1.07%)
Jun 07, 2002	56.99	58.72	56.79	57.93	4,041,307	+0.00(+0.00%)
Jun 06, 2002	59.18	59.53	57.44	57.93	3,461,607	-1.41(-2.38%)
Jun 05, 2002	58.59	59.34	58.25	59.34	4,824,241	+0.23(+0.40%)
May 31, 2002	58.95	60.27	58.91	59.10	3,489,564	-1.14(-1.89%)
May 28, 2002	61.34	61.41	59.38	60.24	3,333,309	-1.01(-1.65%)
May 27, 2002	61.73	61.93	60.91	61.25	1,468,080	+0.00(+0.00%)
May 24, 2002	61.73	61.93	60.91	61.25	1,468,080	-0.77(-1.24%)
May 23, 2002	61.69	62.24	60.98	62.02	4,312,456	+0.76(+1.24%)
May 22, 2002	61.84	61.98	60.83	61.26	4,722,752	-0.78(-1.26%)
May 21, 2002	63.12	64.31	61.70	62.04	4,229,988	-0.81(-1.30%)
May 20, 2002	62.98	63.04	62.35	62.85	2,496,631	-0.20(-0.32%)
May 17, 2002	63.22	63.33	62.46	63.06	4,014,499	+0.35(+0.56%)
May 16, 2002	62.38	63.06	62.20	62.71	3,563,224	+0.46(+0.74%)
May 15, 2002	62.04	63.06	61.59	62.24	3,818,670	+0.13(+0.20%)
May 14, 2002	62.55	62.75	61.26	62.12	4,554,497	+0.93(+1.52%)
May 13, 2002	60.04	61.48	59.51	61.19	3,644,159	+1.07(+1.77%)
May 10, 2002	61.60	61.60	59.73	60.12	3,696,627	-1.48(-2.40%)
May 09, 2002	61.81	62.35	61.34	61.60	4,600,199	-0.67(-1.08%)
May 08, 2002	59.98	62.75	59.98	62.28	5,871,685	+3.64(+6.21%)
May 07, 2002	59.53	59.61	57.97	58.63	6,032,280	-0.24(-0.41%)
May 06, 2002	61.73	61.95	58.87	58.88	4,153,137	-2.66(-4.32%)
May 03, 2002	62.91	62.92	61.45	61.53	4,398,370	-1.69(-2.68%)
May 02, 2002	62.67	63.45	62.51	63.22	5,842,706	+1.17(+1.89%)

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.