Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	38.24	38.24	36.85	37.95	6,312,322	-0.70(-1.81%)
Jul 30, 2002	39.13	39.46	37.95	38.65	5,051,423	-0.48(-1.22%)
Jul 29, 2002	38.01	39.45	37.98	39.13	4,667,240	+1.38(+3.66%)
Jul 26, 2002	37.66	37.81	36.60	37.75	5,877,181	+0.66(+1.77%)
Jul 25, 2002	36.74	37.20	35.18	37.09	6,249,538	+0.29(+0.80%)
Jul 24, 2002	32.49	37.08	32.43	36.80	6,744,332	+3.62(+10.92%)
Jul 23, 2002	33.12	34.26	32.72	33.18	5,833,528	+0.56(+1.71%)
Jul 22, 2002	33.92	34.61	32.26	32.62	7,664,701	-1.63(-4.75%)
Jul 19, 2002	35.65	35.75	34.24	34.25	5,047,075	-2.10(-5.77%)
Jul 17, 2002	38.01	38.64	35.65	36.34	6,304,843	-2.17(-5.64%)
Jul 12, 2002	39.96	40.17	38.12	38.52	4,029,833	-1.27(-3.19%)
Jul 11, 2002	40.13	40.82	38.13	39.79	6,794,594	-0.49(-1.21%)
Jul 10, 2002	41.49	41.72	39.90	40.28	4,703,936	-0.62(-1.50%)
Jul 09, 2002	41.69	41.69	40.89	40.89	3,333,643	-0.79(-1.90%)
Jul 08, 2002	40.83	41.97	41.28	41.69	2,989,113	+0.03(+0.08%)
Jul 05, 2002	40.94	41.80	40.71	41.65	1,812,042	+1.25(+3.10%)
Jul 04, 2002	39.27	40.54	38.99	40.40	2,197,095	+0.00(+0.00%)
Jul 03, 2002	39.27	40.54	38.99	40.40	2,197,095	+1.13(+2.87%)
Jul 02, 2002	40.31	40.65	39.23	39.27	3,382,688	-1.04(-2.57%)
Jul 01, 2002	40.44	41.39	40.26	40.31	3,100,942	+0.01(+0.03%)
Jun 28, 2002	40.82	41.36	40.30	40.30	2,798,500	-0.85(-2.07%)
Jun 27, 2002	41.00	41.15	39.73	41.15	3,377,470	+1.00(+2.49%)
Jun 26, 2002	38.24	40.57	38.10	40.15	3,525,995	+0.76(+1.93%)
Jun 25, 2002	40.51	41.34	39.39	39.39	2,742,499	-1.31(-3.21%)
Jun 21, 2002	40.83	41.59	40.54	40.69	3,008,244	-0.72(-1.74%)
Jun 20, 2002	42.53	42.84	41.30	41.41	2,269,096	-0.97(-2.29%)
Jun 19, 2002	41.98	43.09	41.97	42.38	1,963,698	+0.05(+0.12%)
Jun 18, 2002	42.03	42.58	41.89	42.33	1,951,002	-0.06(-0.15%)
Jun 17, 2002	41.37	42.39	41.12	42.39	2,488,232	+1.02(+2.47%)
Jun 14, 2002	41.55	41.57	40.22	41.37	3,679,390	-1.45(-3.40%)
Jun 12, 2002	42.84	43.18	42.55	42.83	3,028,418	+0.13(+0.31%)
Jun 11, 2002	43.27	43.69	42.69	42.69	2,709,628	-0.43(-1.00%)
Jun 10, 2002	42.54	43.35	42.44	43.12	2,133,615	+0.67(+1.58%)
Jun 07, 2002	41.46	42.49	41.46	42.45	1,698,300	+0.53(+1.28%)
Jun 06, 2002	43.27	43.56	41.86	41.92	3,083,724	-1.19(-2.76%)
Jun 05, 2002	42.28	43.12	42.06	43.11	3,245,119	-0.02(-0.04%)
May 31, 2002	41.46	43.39	41.46	43.12	3,484,429	+0.62(+1.45%)
May 28, 2002	42.84	43.33	41.92	42.51	2,298,836	-0.68(-1.58%)
May 27, 2002	43.84	44.07	43.13	43.19	1,441,946	+0.00(+0.00%)
May 24, 2002	43.84	44.07	43.13	43.19	1,412,728	-0.64(-1.47%)
May 23, 2002	44.15	44.22	43.20	43.84	1,840,043	+0.14(+0.33%)
May 22, 2002	43.14	43.70	42.84	43.69	3,070,506	+0.05(+0.12%)
May 21, 2002	44.85	45.02	43.49	43.64	2,993,461	-0.99(-2.22%)
May 20, 2002	44.84	45.33	44.51	44.63	3,203,727	-0.07(-0.17%)
May 17, 2002	43.12	44.80	43.10	44.71	8,041,927	+2.41(+5.71%)
May 16, 2002	42.32	42.32	41.92	42.29	2,988,244	+0.26(+0.62%)
May 15, 2002	42.03	42.20	41.69	42.03	3,749,479	+0.06(+0.14%)
May 14, 2002	41.11	42.20	41.11	41.97	6,388,671	+1.87(+4.66%)
May 13, 2002	39.96	40.42	39.76	40.11	2,763,891	+0.25(+0.62%)
May 10, 2002	40.38	40.48	39.74	39.86	3,609,476	-0.48(-1.18%)
May 09, 2002	40.85	40.96	39.89	40.34	34,783	-0.87(-2.11%)
May 08, 2002	41.34	41.97	40.87	41.20	2,530,668	+0.29(+0.72%)
May 07, 2002	40.42	41.34	40.36	40.91	2,094,136	+0.50(+1.24%)
May 06, 2002	41.29	41.80	40.41	40.41	2,517,276	-0.87(-2.12%)
May 03, 2002	41.92	42.08	41.11	41.28	3,103,377	-0.40(-0.97%)
May 02, 2002	42.19	42.54	41.57	41.69	2,969,634	-0.51(-1.20%)

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.