Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	21.62	22.20	21.42	22.14	2,789,044	+0.52(+2.40%)
Jul 30, 2002	21.25	22.35	20.75	21.62	6,747,355	+0.21(+0.96%)
Jul 29, 2002	20.40	21.44	20.08	21.42	7,647,529	+2.26(+11.81%)
Jul 26, 2002	17.31	19.38	17.22	19.15	18,806,384	+1.99(+11.57%)
Jul 25, 2002	17.98	18.09	16.32	17.17	15,378,507	-0.82(-4.57%)
Jul 24, 2002	17.91	18.37	17.26	17.99	7,556,469	-0.52(-2.80%)
Jul 23, 2002	19.51	19.79	18.41	18.51	3,304,959	-0.86(-4.43%)
Jul 22, 2002	20.15	20.68	19.26	19.37	2,743,936	-0.74(-3.70%)
Jul 19, 2002	19.37	20.27	19.34	20.11	4,066,005	-0.63(-3.04%)
Jul 17, 2002	23.06	23.06	20.71	20.74	5,320,835	-2.78(-11.82%)
Jul 12, 2002	23.60	23.69	23.16	23.52	2,247,897	+0.06(+0.24%)
Jul 11, 2002	23.55	23.74	23.01	23.47	3,332,447	-0.06(-0.24%)
Jul 10, 2002	24.62	25.01	23.34	23.52	3,664,268	-1.06(-4.30%)
Jul 09, 2002	26.01	26.18	24.58	24.58	1,962,874	-1.26(-4.86%)
Jul 08, 2002	25.89	25.89	25.84	25.84	1,755,944	-0.06(-0.22%)
Jul 05, 2002	25.54	26.03	25.44	25.89	1,243,694	+0.62(+2.44%)
Jul 04, 2002	25.67	25.71	25.07	25.28	2,460,606	+0.00(+0.00%)
Jul 03, 2002	25.67	25.71	25.07	25.28	2,460,606	-0.57(-2.20%)
Jul 02, 2002	26.91	27.14	25.58	25.84	2,215,899	-1.03(-3.83%)
Jul 01, 2002	27.40	27.60	26.83	26.87	1,450,342	-0.74(-2.67%)
Jun 28, 2002	27.10	27.70	27.10	27.61	1,521,104	+0.41(+1.51%)
Jun 27, 2002	27.67	27.67	26.99	27.20	1,934,682	-0.36(-1.31%)
Jun 26, 2002	27.24	27.70	27.06	27.56	2,216,180	-0.39(-1.40%)
Jun 25, 2002	28.31	28.62	27.81	27.95	1,312,765	-0.30(-1.05%)
Jun 21, 2002	28.52	29.09	28.11	28.25	2,151,480	-0.56(-1.95%)
Jun 20, 2002	28.85	29.04	28.48	28.81	980,662	-0.15(-0.51%)
Jun 19, 2002	29.32	29.43	28.87	28.96	42,288	-0.37(-1.26%)
Jun 18, 2002	29.09	29.47	28.70	29.33	1,428,211	+0.30(+1.03%)
Jun 17, 2002	28.35	29.16	28.34	29.03	1,277,102	+0.92(+3.25%)
Jun 14, 2002	27.87	28.38	27.42	28.11	2,529,113	-0.28(-0.97%)
Jun 12, 2002	28.20	28.45	28.02	28.39	1,561,278	+0.19(+0.68%)
Jun 11, 2002	28.91	28.98	28.20	28.20	2,109,050	-0.77(-2.65%)
Jun 10, 2002	28.91	29.17	28.80	28.97	1,847,428	-0.11(-0.37%)
Jun 07, 2002	28.73	29.12	28.59	29.07	3,664,972	+0.31(+1.09%)
Jun 06, 2002	29.07	29.09	28.45	28.76	1,973,024	-0.30(-1.03%)
Jun 05, 2002	28.80	29.13	28.80	29.06	1,557,472	-1.17(-3.87%)
May 31, 2002	30.55	30.55	30.06	30.23	2,529,818	-0.70(-2.27%)
May 28, 2002	31.19	31.19	30.58	30.93	1,107,103	-0.23(-0.75%)
May 27, 2002	31.36	31.50	30.85	31.16	3,095,210	+0.00(+0.00%)
May 24, 2002	31.36	31.50	30.85	31.16	3,095,210	+0.72(+2.38%)
May 23, 2002	30.26	30.50	30.07	30.44	5,138,996	+0.01(+0.02%)
May 22, 2002	30.12	30.57	29.74	30.43	1,889,011	+0.31(+1.01%)
May 21, 2002	29.65	30.28	29.62	30.13	4,808,021	-0.23(-0.77%)
May 20, 2002	32.35	32.38	30.36	30.36	6,018,872	-2.36(-7.22%)
May 17, 2002	32.67	33.07	32.42	32.73	1,112,742	-0.12(-0.37%)
May 16, 2002	32.80	32.92	31.92	32.85	3,090,558	-0.62(-1.87%)
May 15, 2002	33.51	33.90	33.43	33.47	869,303	-0.25(-0.74%)
May 14, 2002	34.20	34.26	33.53	33.72	1,562,124	-0.48(-1.41%)
May 13, 2002	33.62	34.26	33.27	34.20	1,042,543	+0.58(+1.73%)
May 10, 2002	33.84	33.98	33.09	33.62	1,207,749	-0.08(-0.23%)
May 09, 2002	34.01	34.31	33.53	33.70	1,103,861	-0.31(-0.92%)
May 08, 2002	34.01	34.23	33.73	34.01	1,047,900	+0.28(+0.84%)
May 07, 2002	33.87	34.02	33.54	33.73	1,342,507	-0.18(-0.52%)
May 06, 2002	34.34	34.63	33.89	33.90	1,227,343	-0.45(-1.32%)
May 03, 2002	34.58	34.68	34.24	34.36	1,035,072	-0.33(-0.96%)
May 02, 2002	34.76	34.93	34.50	34.69	974,037	-0.27(-0.77%)

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.