Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	17.27	17.93	17.04	17.92	51,743,344	+0.65(+3.79%)
Jul 30, 2002	17.00	17.34	16.90	17.27	38,899,600	+0.18(+1.04%)
Jul 29, 2002	17.01	17.09	16.58	17.09	40,807,100	+0.77(+4.72%)
Jul 26, 2002	15.79	16.39	15.54	16.32	39,022,508	+0.77(+4.95%)
Jul 25, 2002	15.45	16.01	15.10	15.55	59,363,252	+0.10(+0.65%)
Jul 24, 2002	14.46	15.50	13.92	15.45	89,058,680	+1.02(+7.06%)
Jul 23, 2002	14.47	14.82	13.94	14.43	61,847,208	+0.07(+0.50%)
Jul 22, 2002	14.95	15.24	14.36	14.36	62,275,852	-0.50(-3.36%)
Jul 19, 2002	15.25	15.45	14.68	14.86	59,581,272	-0.64(-4.15%)
Jul 18, 2002	16.21	16.23	15.47	15.50	59,804,164	-0.71(-4.37%)
Jul 17, 2002	16.21	16.25	15.77	16.21	81,434,080	+0.39(+2.49%)
Jul 16, 2002	15.68	16.23	15.68	15.82	110,098,968	-0.13(-0.80%)
Jul 15, 2002	15.54	16.13	14.90	15.95	217,105,584	-1.89(-10.62%)
Jul 12, 2002	17.98	18.12	17.59	17.84	32,459,858	-0.22(-1.23%)
Jul 11, 2002	17.20	18.12	16.48	18.06	57,097,672	+0.87(+5.06%)
Jul 10, 2002	17.80	18.25	16.97	17.19	56,595,756	-1.15(-6.25%)
Jul 09, 2002	18.84	19.13	18.27	18.34	29,557,724	-0.73(-3.81%)
Jul 08, 2002	19.19	19.25	18.73	19.07	23,472,810	+0.01(+0.06%)
Jul 05, 2002	18.73	19.14	18.59	19.05	17,057,796	+1.05(+5.82%)
Jul 04, 2002	18.17	18.23	17.82	18.01	32,039,880	+0.00(+0.00%)
Jul 03, 2002	18.17	18.23	17.82	18.01	32,039,880	-0.17(-0.92%)
Jul 02, 2002	18.68	18.89	18.17	18.17	35,065,280	-0.61(-3.24%)
Jul 01, 2002	19.39	19.52	18.73	18.78	29,067,720	-0.61(-3.14%)
Jun 28, 2002	20.36	20.52	19.39	19.39	49,040,280	-0.97(-4.76%)
Jun 27, 2002	19.61	20.48	19.40	20.36	41,723,044	+0.97(+5.00%)
Jun 26, 2002	18.32	19.55	18.23	19.39	32,931,274	+0.79(+4.23%)
Jun 25, 2002	19.00	19.50	18.57	18.61	27,003,558	-0.38(-2.01%)
Jun 24, 2002	18.67	19.36	18.38	18.99	32,820,278	+0.13(+0.71%)
Jun 21, 2002	19.14	19.78	18.82	18.86	46,152,588	-1.14(-5.68%)
Jun 20, 2002	19.68	20.22	19.68	19.99	22,794,924	+0.18(+0.92%)
Jun 19, 2002	19.92	20.23	19.68	19.81	18,329,824	-0.25(-1.27%)
Jun 18, 2002	19.74	20.21	19.74	20.06	20,624,280	+0.09(+0.44%)
Jun 17, 2002	19.56	20.01	19.49	19.97	24,281,184	+0.39(+2.01%)
Jun 14, 2002	19.39	19.66	18.98	19.58	23,122,496	+0.00(+0.00%)
Jun 13, 2002	19.23	19.91	19.19	19.58	26,549,468	+0.18(+0.91%)
Jun 12, 2002	19.02	19.61	18.86	19.40	35,328,604	+0.50(+2.64%)
Jun 11, 2002	19.56	19.56	18.84	18.91	31,029,908	-0.68(-3.48%)
Jun 10, 2002	19.12	19.77	19.02	19.59	20,909,800	+0.47(+2.46%)
Jun 07, 2002	18.92	19.33	18.62	19.12	22,006,944	+0.33(+1.74%)
Jun 06, 2002	19.42	19.48	18.76	18.79	25,217,880	-0.64(-3.28%)
Jun 05, 2002	19.12	19.55	18.77	19.43	32,986,140	+0.27(+1.39%)
Jun 04, 2002	18.63	19.36	18.15	19.16	40,465,092	+0.64(+3.44%)
Jun 03, 2002	19.30	19.43	18.50	18.52	24,109,728	-0.65(-3.38%)
May 31, 2002	19.53	19.73	19.05	19.17	22,743,126	-0.04(-0.20%)
May 30, 2002	19.29	19.39	19.01	19.21	23,246,306	-0.23(-1.20%)
May 29, 2002	19.34	19.70	19.34	19.44	23,742,810	+0.17(+0.86%)
May 28, 2002	19.66	19.78	19.24	19.28	23,225,190	-0.39(-1.97%)
May 27, 2002	20.09	20.14	19.51	19.66	6,786,083	+0.00(+0.00%)
May 24, 2002	20.09	20.14	19.51	19.66	16,443,619	-0.39(-1.96%)
May 23, 2002	19.99	20.07	19.79	20.06	20,144,200	+0.17(+0.84%)
May 22, 2002	20.02	20.09	19.80	19.89	17,438,972	+0.00(+0.00%)
May 21, 2002	20.32	20.48	19.89	19.89	20,751,698	-0.29(-1.46%)
May 20, 2002	20.33	20.53	20.10	20.18	17,911,832	-0.37(-1.78%)
May 17, 2002	19.61	20.66	19.59	20.55	32,431,162	+0.70(+3.55%)
May 16, 2002	19.53	19.88	19.19	19.85	55,429,848	-0.37(-1.84%)
May 15, 2002	20.47	20.50	20.09	20.22	23,308,752	-0.49(-2.35%)
May 14, 2002	20.48	20.87	20.41	20.71	20,122,722	+0.22(+1.08%)
May 13, 2002	20.12	20.59	19.96	20.48	18,082,386	+0.42(+2.07%)
May 10, 2002	20.22	20.37	19.92	20.07	19,818,792	-0.16(-0.77%)
May 09, 2002	20.42	20.57	20.14	20.22	15,902,176	-0.37(-1.80%)
May 08, 2002	19.84	20.78	19.81	20.59	26,226,768	+0.79(+3.97%)
May 07, 2002	20.45	20.55	19.76	19.81	24,515,268	-0.44(-2.19%)
May 06, 2002	20.50	20.56	20.15	20.25	12,940,123	-0.11(-0.54%)
May 03, 2002	20.67	20.69	20.09	20.36	19,130,800	-0.34(-1.66%)
May 02, 2002	20.78	20.97	20.64	20.71	22,281,996	-0.05(-0.24%)

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.