Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	19.93	20.06	19.46	19.62	23,395,960	-0.30(-1.52%)
Jul 30, 2002	20.00	20.02	19.73	19.92	15,677,342	-0.19(-0.93%)
Jul 29, 2002	19.92	20.11	19.56	20.11	20,175,058	+0.38(+1.94%)
Jul 26, 2002	19.09	19.80	19.09	19.73	16,146,759	+0.58(+3.00%)
Jul 25, 2002	19.16	19.43	18.91	19.15	27,378,256	+0.12(+0.65%)
Jul 24, 2002	18.45	19.15	18.44	19.03	29,699,756	+0.20(+1.04%)
Jul 23, 2002	18.00	19.05	17.98	18.83	33,393,830	+0.92(+5.11%)
Jul 22, 2002	17.89	18.36	17.72	17.92	27,881,940	+0.15(+0.86%)
Jul 19, 2002	18.09	18.31	17.52	17.76	23,542,652	-0.32(-1.79%)
Jul 18, 2002	18.80	18.80	17.98	18.09	27,581,984	-0.71(-3.79%)
Jul 17, 2002	18.51	18.94	18.41	18.80	23,088,492	+0.69(+3.84%)
Jul 16, 2002	17.98	18.31	17.68	18.10	23,773,606	+0.04(+0.21%)
Jul 15, 2002	18.15	18.45	17.17	18.07	26,237,808	-0.22(-1.21%)
Jul 12, 2002	18.81	18.90	18.11	18.29	18,240,592	-0.46(-2.45%)
Jul 11, 2002	19.17	19.24	18.53	18.75	23,956,914	-0.50(-2.59%)
Jul 10, 2002	19.90	19.90	19.18	19.25	22,562,980	-0.65(-3.26%)
Jul 09, 2002	20.04	20.13	19.84	19.89	23,122,524	-0.30(-1.50%)
Jul 08, 2002	19.79	20.28	19.77	20.20	25,088,208	+0.51(+2.58%)
Jul 05, 2002	19.60	19.70	19.30	19.69	9,797,429	+0.40(+2.08%)
Jul 04, 2002	19.68	19.71	19.25	19.29	25,293,342	+0.00(+0.00%)
Jul 03, 2002	19.68	19.71	19.25	19.29	25,293,342	-0.18(-0.94%)
Jul 02, 2002	19.34	19.60	19.22	19.47	33,756,924	+0.32(+1.65%)
Jul 01, 2002	18.55	19.38	18.55	19.16	39,255,200	+0.55(+2.93%)
Jun 28, 2002	18.44	18.85	18.42	18.61	50,867,160	+0.35(+1.89%)
Jun 27, 2002	19.32	19.81	17.19	18.27	64,005,192	-0.91(-4.73%)
Jun 26, 2002	19.39	19.43	18.32	19.17	84,614,464	-0.66(-3.33%)
Jun 25, 2002	20.96	21.15	19.74	19.83	55,854,244	-0.96(-4.61%)
Jun 24, 2002	22.06	22.20	20.41	20.79	57,527,712	-1.64(-7.31%)
Jun 21, 2002	23.04	23.28	22.41	22.43	33,064,300	-0.92(-3.92%)
Jun 20, 2002	23.42	23.46	23.35	23.35	12,443,062	-0.06(-0.26%)
Jun 19, 2002	23.35	23.47	23.31	23.41	15,583,459	+0.00(+0.00%)
Jun 18, 2002	23.43	23.49	23.36	23.41	9,784,990	+0.00(+0.00%)
Jun 17, 2002	23.51	23.60	23.28	23.41	16,355,649	-0.09(-0.36%)
Jun 14, 2002	23.71	23.79	23.40	23.49	11,841,504	-0.28(-1.16%)
Jun 13, 2002	23.89	23.93	23.73	23.77	12,037,486	-0.16(-0.68%)
Jun 12, 2002	24.01	24.05	23.76	23.93	20,110,514	-0.05(-0.21%)
Jun 11, 2002	23.99	24.20	23.94	23.98	13,311,013	+0.21(+0.88%)
Jun 10, 2002	23.88	23.96	23.54	23.77	11,042,792	-0.06(-0.23%)
Jun 07, 2002	23.92	24.21	23.82	23.83	14,989,412	-0.12(-0.48%)
Jun 06, 2002	24.37	24.43	23.92	23.94	17,843,466	-0.49(-2.02%)
Jun 05, 2002	24.50	24.62	24.37	24.44	15,673,118	-0.15(-0.62%)
Jun 04, 2002	24.31	24.62	24.29	24.59	13,406,539	+0.31(+1.26%)
Jun 03, 2002	24.39	24.62	24.26	24.29	15,380,436	-0.11(-0.44%)
May 31, 2002	24.18	24.49	24.14	24.39	15,009,597	+0.29(+1.18%)
May 30, 2002	23.96	24.28	23.86	24.11	21,651,608	+0.24(+1.02%)
May 29, 2002	23.52	23.94	23.52	23.86	19,486,894	+0.39(+1.65%)
May 28, 2002	23.51	23.63	23.46	23.48	9,491,604	-0.00(-0.02%)
May 27, 2002	23.64	23.69	23.35	23.48	9,031,576	+0.00(+0.00%)
May 24, 2002	23.64	23.69	23.35	23.48	9,031,576	-0.14(-0.61%)
May 23, 2002	23.45	23.69	23.45	23.63	9,086,263	+0.16(+0.69%)
May 22, 2002	23.31	23.50	23.29	23.46	7,398,475	+0.14(+0.62%)
May 21, 2002	23.26	23.40	23.21	23.32	8,463,347	+0.17(+0.72%)
May 20, 2002	23.18	23.44	23.10	23.15	8,951,306	-0.04(-0.18%)
May 17, 2002	23.19	23.27	22.93	23.19	12,745,131	+0.00(+0.00%)
May 16, 2002	22.82	23.28	22.82	23.19	11,287,358	+0.36(+1.59%)
May 15, 2002	23.25	23.35	22.76	22.83	21,691,508	-0.56(-2.40%)
May 14, 2002	23.75	23.77	23.35	23.39	15,085,643	-0.35(-1.49%)
May 13, 2002	23.47	23.84	23.40	23.75	9,343,973	+0.36(+1.53%)
May 10, 2002	23.48	23.54	23.35	23.39	9,987,543	-0.16(-0.67%)
May 09, 2002	23.46	23.71	23.43	23.55	9,464,613	+0.09(+0.38%)
May 08, 2002	23.49	23.59	23.38	23.46	14,001,290	-0.24(-1.01%)
May 07, 2002	24.02	24.05	23.63	23.70	13,505,586	-0.17(-0.70%)
May 06, 2002	23.83	24.05	23.76	23.86	11,658,901	+0.14(+0.59%)
May 03, 2002	23.96	24.06	23.65	23.72	15,765,827	-0.13(-0.55%)
May 02, 2002	23.75	24.15	23.65	23.86	17,758,032	+0.26(+1.10%)

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.