Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	26.25	26.82	25.88	26.81	2,652,470	+0.61(+2.34%)
Jul 30, 2002	25.84	26.42	25.23	26.20	2,562,435	+0.14(+0.54%)
Jul 29, 2002	23.91	26.08	23.91	26.05	3,674,502	+2.52(+10.69%)
Jul 26, 2002	23.00	23.75	22.63	23.54	2,801,637	+0.20(+0.84%)
Jul 25, 2002	23.11	23.71	22.18	23.34	3,863,322	-0.07(-0.32%)
Jul 24, 2002	22.11	23.43	21.26	23.42	5,931,769	+0.93(+4.13%)
Jul 23, 2002	23.67	23.77	22.35	22.49	6,668,643	-1.25(-5.27%)
Jul 22, 2002	23.82	24.18	23.03	23.74	3,283,756	-0.36(-1.51%)
Jul 19, 2002	24.95	25.29	23.93	24.10	3,688,022	-2.33(-8.81%)
Jul 17, 2002	26.47	27.19	25.81	26.43	2,897,615	-0.22(-0.81%)
Jul 12, 2002	27.10	27.27	26.62	26.65	2,907,867	-0.31(-1.15%)
Jul 11, 2002	26.67	27.06	26.00	26.96	2,726,459	+0.28(+1.06%)
Jul 10, 2002	27.65	28.07	26.67	26.67	2,431,096	-0.71(-2.60%)
Jul 09, 2002	28.55	28.79	27.16	27.39	2,088,488	-1.16(-4.08%)
Jul 08, 2002	28.71	29.01	28.50	28.55	2,008,853	-0.15(-0.54%)
Jul 05, 2002	26.62	28.79	26.60	28.71	1,202,399	+2.14(+8.06%)
Jul 04, 2002	27.64	27.64	25.89	26.57	3,155,389	+0.00(+0.00%)
Jul 03, 2002	27.64	27.64	25.89	26.57	3,155,389	-1.03(-3.73%)
Jul 02, 2002	28.90	28.90	27.53	27.60	2,885,729	-1.33(-4.61%)
Jul 01, 2002	29.69	30.01	28.82	28.93	1,706,061	-0.73(-2.45%)
Jun 28, 2002	30.05	30.31	29.60	29.66	2,127,117	-0.45(-1.50%)
Jun 27, 2002	29.24	30.11	29.24	30.11	1,654,655	+0.96(+3.30%)
Jun 26, 2002	29.34	29.38	28.49	29.14	2,316,398	-0.67(-2.26%)
Jun 25, 2002	30.23	30.81	29.82	29.82	1,695,661	-0.41(-1.36%)
Jun 21, 2002	30.49	30.91	30.05	30.23	2,631,967	-0.73(-2.37%)
Jun 20, 2002	31.94	32.29	30.62	30.96	1,875,880	-1.00(-3.14%)
Jun 19, 2002	32.13	32.42	31.91	31.96	1,599,089	-0.58(-1.78%)
Jun 18, 2002	32.35	32.65	31.70	32.54	2,052,384	+0.27(+0.83%)
Jun 17, 2002	30.92	32.41	30.84	32.27	1,511,579	+1.51(+4.90%)
Jun 14, 2002	30.55	31.12	29.60	30.77	2,425,005	-0.97(-3.05%)
Jun 12, 2002	31.21	31.80	31.02	31.74	2,162,477	+0.52(+1.66%)
Jun 11, 2002	32.31	32.64	31.20	31.22	1,852,108	-1.10(-3.40%)
Jun 10, 2002	32.38	32.54	32.09	32.31	1,030,352	-0.07(-0.21%)
Jun 07, 2002	32.51	32.51	31.67	32.38	1,821,799	-0.22(-0.66%)
Jun 06, 2002	33.92	33.92	32.37	32.60	1,887,766	-1.12(-3.33%)
Jun 05, 2002	33.61	34.00	33.53	33.72	1,126,924	-1.16(-3.32%)
May 31, 2002	34.62	35.19	34.49	34.88	1,859,240	+0.55(+1.61%)
May 28, 2002	34.63	34.74	34.10	34.33	1,044,169	-0.28(-0.82%)
May 27, 2002	34.67	34.90	34.52	34.61	1,064,524	+0.00(+0.00%)
May 24, 2002	34.67	34.90	34.52	34.61	1,064,227	-0.19(-0.54%)
May 23, 2002	34.71	34.93	34.47	34.80	1,114,593	+0.32(+0.94%)
May 22, 2002	34.58	34.72	34.09	34.47	1,251,725	-0.07(-0.19%)
May 21, 2002	34.96	35.60	34.54	34.54	1,075,072	-0.38(-1.08%)
May 20, 2002	35.56	35.56	34.84	34.92	888,316	-0.53(-1.50%)
May 17, 2002	35.40	35.98	35.40	35.45	1,648,266	+0.18(+0.52%)
May 16, 2002	35.26	35.63	35.03	35.27	914,911	+0.13(+0.38%)
May 15, 2002	34.45	35.67	34.41	35.13	1,227,657	+0.48(+1.40%)
May 14, 2002	34.25	35.09	34.25	34.65	2,438,228	+0.65(+1.92%)
May 13, 2002	34.01	34.34	33.91	34.00	1,627,020	-0.07(-0.20%)
May 10, 2002	34.91	35.03	34.00	34.06	1,178,776	-0.77(-2.22%)
May 09, 2002	35.40	35.40	34.70	34.84	1,034,363	-0.64(-1.80%)
May 08, 2002	33.72	35.65	33.72	35.48	2,596,607	+1.82(+5.42%)
May 07, 2002	33.88	34.67	33.65	33.65	1,772,770	-0.09(-0.26%)
May 06, 2002	35.13	35.17	33.73	33.74	2,271,084	-1.37(-3.91%)
May 03, 2002	36.16	36.30	34.84	35.11	2,127,414	-1.09(-3.01%)
May 02, 2002	35.61	36.20	35.36	36.20	1,862,508	+0.68(+1.91%)

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.