Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	66.64	67.42	65.73	67.13	60,604,720	+0.16(+0.24%)
Jul 30, 2002	65.78	67.31	65.34	66.97	64,363,592	+0.86(+1.30%)
Jul 29, 2002	64.44	66.53	64.29	66.11	72,568,288	+3.07(+4.87%)
Jul 26, 2002	62.34	63.28	61.71	63.04	55,950,736	+1.18(+1.90%)
Jul 25, 2002	62.06	63.22	60.09	61.86	118,307,256	-0.53(-0.85%)
Jul 24, 2002	57.54	62.69	57.21	62.39	144,300,656	+3.51(+5.97%)
Jul 23, 2002	60.79	61.30	58.73	58.88	91,198,880	-1.66(-2.74%)
Jul 22, 2002	61.94	63.27	59.98	60.54	105,849,144	-1.85(-2.96%)
Jul 19, 2002	63.89	64.48	62.08	62.38	100,296,104	-4.44(-6.65%)
Jul 17, 2002	68.09	68.71	66.10	66.83	66,134,668	-0.82(-1.21%)
Jul 12, 2002	68.73	69.14	67.40	67.64	52,981,196	-0.75(-1.10%)
Jul 11, 2002	67.58	68.75	66.52	68.39	80,127,992	+0.55(+0.81%)
Jul 10, 2002	70.70	70.75	67.78	67.84	67,491,592	-2.56(-3.64%)
Jul 09, 2002	71.97	72.42	69.97	70.40	38,767,632	-1.82(-2.52%)
Jul 08, 2002	72.89	73.42	71.85	72.22	25,949,010	-0.91(-1.25%)
Jul 05, 2002	71.27	73.30	71.18	73.14	25,819,876	+2.80(+3.98%)
Jul 04, 2002	69.68	70.58	69.02	70.34	41,512,848	+0.00(+0.00%)
Jul 03, 2002	69.68	70.58	69.02	70.34	41,499,132	+0.40(+0.57%)
Jul 02, 2002	71.33	71.58	69.79	69.94	46,452,392	-1.52(-2.12%)
Jul 01, 2002	73.04	73.50	71.35	71.46	27,446,476	-1.42(-1.95%)
Jun 28, 2002	73.08	74.01	72.82	72.88	38,270,648	-0.35(-0.47%)
Jun 27, 2002	72.54	73.27	71.12	73.22	43,052,816	+1.26(+1.75%)
Jun 26, 2002	70.11	72.28	70.10	71.97	50,972,356	+0.12(+0.16%)
Jun 25, 2002	73.87	74.30	71.83	71.85	45,282,312	-1.27(-1.73%)
Jun 21, 2002	73.99	74.33	72.67	73.11	42,350,792	-1.42(-1.91%)
Jun 20, 2002	75.31	75.89	74.35	74.54	34,855,860	-0.96(-1.28%)
Jun 19, 2002	76.22	76.91	75.29	75.50	29,250,006	-1.80(-2.33%)
Jun 18, 2002	76.40	77.35	76.32	77.30	29,367,870	+0.63(+0.82%)
Jun 17, 2002	75.06	76.84	75.01	76.68	23,963,794	+2.00(+2.68%)
Jun 14, 2002	73.87	74.79	72.54	74.68	53,311,296	-0.87(-1.15%)
Jun 12, 2002	74.90	75.71	74.22	75.54	42,149,828	+0.46(+0.61%)
Jun 11, 2002	76.69	76.99	74.92	75.09	27,144,620	-1.31(-1.72%)
Jun 10, 2002	76.03	76.93	75.87	76.40	25,472,938	+0.29(+0.39%)
Jun 07, 2002	74.96	76.53	74.91	76.10	32,603,824	-0.09(-0.12%)
Jun 06, 2002	77.72	77.77	75.96	76.19	30,475,082	-1.58(-2.04%)
Jun 05, 2002	77.29	77.82	76.85	77.78	26,736,306	-1.19(-1.50%)
May 31, 2002	79.09	79.95	78.69	78.96	26,920,026	-0.65(-0.81%)
May 28, 2002	80.31	80.37	79.13	79.61	32,897,124	-0.43(-0.54%)
May 27, 2002	80.99	81.16	79.99	80.04	16,126,950	+0.00(+0.00%)
May 24, 2002	80.99	81.16	79.99	80.04	16,121,925	-1.04(-1.28%)
May 23, 2002	80.46	81.27	79.89	81.08	18,811,062	+0.85(+1.06%)
May 22, 2002	79.70	80.36	79.54	80.23	21,496,534	+0.18(+0.22%)
May 21, 2002	81.09	81.36	79.77	80.05	22,854,410	-0.74(-0.91%)
May 20, 2002	81.48	81.52	80.63	80.79	18,769,512	-0.88(-1.08%)
May 17, 2002	81.49	81.93	81.08	81.67	37,779,504	+0.40(+0.49%)
May 16, 2002	80.79	81.36	80.52	81.27	38,100,236	+0.42(+0.52%)
May 15, 2002	80.64	81.68	80.49	80.85	40,215,396	-0.32(-0.39%)
May 14, 2002	80.73	81.28	80.27	81.17	46,420,620	+1.73(+2.18%)
May 13, 2002	78.23	79.50	77.91	79.44	19,884,600	+1.58(+2.03%)
May 10, 2002	79.51	79.57	77.77	77.86	2,199,759	-1.50(-1.88%)
May 09, 2002	80.01	80.35	79.23	79.35	24,513,328	-0.93(-1.16%)
May 08, 2002	78.84	80.54	78.64	80.28	37,834,360	+2.88(+3.72%)
May 07, 2002	78.14	78.30	77.25	77.40	29,318,578	-0.27(-0.35%)
May 06, 2002	79.27	79.53	77.55	77.67	32,079,412	-1.55(-1.96%)
May 03, 2002	79.98	80.10	78.95	79.23	24,686,050	-0.87(-1.08%)
May 02, 2002	80.35	80.94	79.37	80.10	21,268,140	-0.31(-0.38%)

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.