Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	39.96	40.44	39.03	39.76	22,521,024	-0.79(-1.94%)
Jul 30, 2002	39.81	41.06	39.54	40.54	17,952,578	+0.34(+0.86%)
Jul 29, 2002	39.74	40.32	38.40	40.20	21,105,692	+2.70(+7.20%)
Jul 26, 2002	38.83	39.23	37.14	37.50	20,498,514	-1.67(-4.25%)
Jul 25, 2002	38.91	39.53	38.01	39.16	19,459,812	-0.11(-0.27%)
Jul 24, 2002	37.27	39.53	37.10	39.27	24,443,844	+1.41(+3.71%)
Jul 23, 2002	38.54	39.53	37.65	37.87	22,606,196	-0.82(-2.12%)
Jul 22, 2002	40.24	40.77	38.58	38.68	26,325,054	-1.98(-4.86%)
Jul 19, 2002	40.07	41.06	39.53	40.66	20,563,144	-0.03(-0.07%)
Jul 18, 2002	39.81	41.90	39.53	40.69	27,111,074	+0.77(+1.92%)
Jul 17, 2002	40.10	40.44	39.32	39.92	20,429,278	+0.95(+2.43%)
Jul 16, 2002	39.26	40.32	38.67	38.97	18,569,142	-1.12(-2.80%)
Jul 15, 2002	38.63	40.10	37.61	40.10	18,452,452	+1.01(+2.59%)
Jul 12, 2002	39.53	40.51	38.85	39.09	15,178,929	-0.11(-0.29%)
Jul 11, 2002	38.40	39.39	38.15	39.20	19,524,620	+0.37(+0.95%)
Jul 10, 2002	39.87	40.24	38.70	38.83	17,837,128	-0.51(-1.31%)
Jul 09, 2002	40.32	40.80	39.22	39.35	19,771,104	-0.92(-2.29%)
Jul 08, 2002	41.23	41.50	40.11	40.27	16,800,728	-1.24(-2.99%)
Jul 05, 2002	40.92	41.73	40.66	41.51	9,283,862	+1.69(+4.24%)
Jul 03, 2002	38.37	39.93	38.33	39.82	14,997,785	+1.09(+2.81%)
Jul 02, 2002	38.32	39.19	38.23	38.73	21,271,430	+0.55(+1.45%)
Jul 01, 2002	40.67	40.89	37.93	38.18	21,347,572	-2.48(-6.11%)
Jun 28, 2002	40.29	41.58	40.24	40.66	19,381,546	+0.06(+0.14%)
Jun 27, 2002	40.21	40.75	39.02	40.61	18,787,470	+1.04(+2.64%)
Jun 26, 2002	37.33	39.87	37.33	39.56	20,441,142	+0.82(+2.11%)
Jun 25, 2002	39.70	40.35	38.63	38.74	15,148,119	-0.62(-1.58%)
Jun 24, 2002	37.98	40.37	37.98	39.36	26,007,740	+0.54(+1.38%)
Jun 21, 2002	39.53	40.09	38.51	38.83	27,521,526	-1.60(-3.95%)
Jun 20, 2002	41.79	41.84	40.34	40.42	19,684,870	-1.00(-2.41%)
Jun 19, 2002	41.90	42.47	41.37	41.42	16,742,825	-1.46(-3.41%)
Jun 18, 2002	42.69	43.43	42.62	42.89	12,823,523	-0.68(-1.56%)
Jun 17, 2002	43.02	43.91	42.45	43.56	13,768,731	+0.55(+1.27%)
Jun 14, 2002	41.90	43.36	41.37	43.02	15,213,989	+0.32(+0.75%)
Jun 13, 2002	42.61	43.71	42.53	42.69	15,776,369	+0.54(+1.27%)
Jun 12, 2002	42.58	42.89	41.37	42.16	23,543,612	-0.47(-1.11%)
Jun 11, 2002	43.97	44.19	42.47	42.63	14,083,210	-0.74(-1.71%)
Jun 10, 2002	43.91	44.50	43.26	43.37	12,529,230	-0.85(-1.92%)
Jun 07, 2002	44.32	44.53	43.49	44.22	16,484,301	-0.77(-1.71%)
Jun 06, 2002	45.49	45.72	44.55	44.99	9,810,827	-0.50(-1.10%)
Jun 05, 2002	44.98	45.58	44.68	45.49	12,699,750	+0.70(+1.56%)
Jun 04, 2002	44.11	44.98	43.82	44.79	12,878,769	+0.68(+1.54%)
Jun 03, 2002	45.60	45.69	44.05	44.11	14,844,972	-1.32(-2.91%)
May 31, 2002	46.34	46.34	45.41	45.43	9,077,043	-1.02(-2.19%)
May 30, 2002	45.52	46.45	45.30	46.45	13,057,435	+0.37(+0.80%)
May 29, 2002	46.03	46.31	45.74	46.08	8,002,749	-0.27(-0.58%)
May 28, 2002	46.76	46.94	46.13	46.35	8,060,475	-0.58(-1.23%)
May 24, 2002	47.24	47.30	46.66	46.93	7,298,890	-0.71(-1.48%)
May 23, 2002	47.58	48.03	46.60	47.64	12,157,026	+0.20(+0.42%)
May 22, 2002	47.30	47.66	46.73	47.44	8,925,647	+0.31(+0.66%)
May 21, 2002	47.67	48.00	47.04	47.13	7,886,767	-0.56(-1.18%)
May 20, 2002	48.26	48.26	47.40	47.69	8,021,873	-0.70(-1.45%)
May 17, 2002	48.71	48.79	48.00	48.39	10,402,601	+0.14(+0.28%)
May 16, 2002	47.55	48.57	47.10	48.26	11,984,735	+0.54(+1.12%)
May 15, 2002	47.78	48.84	47.47	47.72	15,143,692	-0.55(-1.15%)
May 14, 2002	47.72	48.27	46.42	48.27	17,042,608	+1.86(+4.00%)
May 13, 2002	45.32	46.47	44.90	46.42	11,558,524	+1.42(+3.15%)
May 10, 2002	45.15	45.46	44.76	45.00	13,079,037	-0.14(-0.31%)
May 09, 2002	46.25	46.87	44.61	45.14	17,937,528	-1.42(-3.06%)
May 08, 2002	44.16	46.76	44.16	46.56	22,629,216	+3.36(+7.78%)
May 07, 2002	43.42	43.77	42.88	43.20	30,843,566	+0.28(+0.66%)
May 06, 2002	46.14	46.24	42.92	42.92	24,167,436	-3.26(-7.07%)
May 03, 2002	46.93	47.16	45.81	46.18	15,327,846	-1.17(-2.48%)
May 02, 2002	47.30	47.89	46.95	47.36	11,656,444	-0.25(-0.52%)

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.