Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	32.31	32.31	30.50	31.00	6,931,784	-1.66(-5.08%)
Jul 30, 2002	32.70	33.76	31.30	32.66	6,064,500	-0.84(-2.51%)
Jul 29, 2002	31.81	33.60	31.80	33.50	3,081,300	+2.25(+7.20%)
Jul 26, 2002	30.43	31.43	30.01	31.25	3,910,400	+1.17(+3.89%)
Jul 25, 2002	30.46	31.30	29.47	30.08	6,185,100	-1.31(-4.17%)
Jul 24, 2002	28.50	31.61	27.67	31.39	7,017,300	+2.44(+8.43%)
Jul 23, 2002	28.93	30.15	28.56	28.95	5,330,566	+0.08(+0.28%)
Jul 22, 2002	28.91	30.40	28.55	28.87	5,929,600	-0.38(-1.30%)
Jul 19, 2002	30.08	30.31	29.16	29.25	3,858,000	-1.74(-5.61%)
Jul 17, 2002	31.73	32.36	30.17	30.99	4,877,000	-1.44(-4.44%)
Jul 12, 2002	34.05	34.06	32.02	32.43	3,832,300	-0.95(-2.85%)
Jul 11, 2002	32.88	33.55	32.15	33.38	7,774,700	+0.72(+2.20%)
Jul 10, 2002	35.35	35.40	32.50	32.66	8,765,900	-2.62(-7.43%)
Jul 09, 2002	36.48	37.31	35.27	35.28	4,465,000	-1.20(-3.29%)
Jul 08, 2002	37.70	37.62	36.25	36.48	2,657,600	-1.22(-3.24%)
Jul 05, 2002	36.56	37.70	36.17	37.70	1,555,400	+1.38(+3.80%)
Jul 04, 2002	35.15	36.34	34.54	36.32	3,148,900	+0.00(+0.00%)
Jul 03, 2002	35.15	36.34	34.54	36.32	3,139,900	+0.72(+2.02%)
Jul 02, 2002	36.84	37.04	35.40	35.60	4,525,400	-1.42(-3.84%)
Jul 01, 2002	37.25	37.66	36.98	37.02	4,471,500	-0.72(-1.91%)
Jun 28, 2002	37.83	37.90	37.37	37.74	3,572,800	+0.05(+0.13%)
Jun 27, 2002	37.20	37.75	36.60	37.69	5,186,000	+0.77(+2.09%)
Jun 26, 2002	35.70	37.00	35.50	36.92	4,573,800	+0.47(+1.29%)
Jun 25, 2002	36.83	36.89	35.93	36.45	4,049,200	+0.19(+0.52%)
Jun 21, 2002	35.86	37.05	35.86	36.26	8,095,100	+1.76(+5.10%)
Jun 20, 2002	34.60	34.96	34.30	34.50	3,375,600	+0.11(+0.32%)
Jun 19, 2002	34.05	34.98	33.76	34.39	3,448,200	+0.59(+1.75%)
Jun 18, 2002	34.19	34.47	33.68	33.80	3,073,700	-0.59(-1.72%)
Jun 17, 2002	34.05	34.65	33.10	34.39	5,038,200	+0.20(+0.58%)
Jun 14, 2002	34.34	34.45	32.86	34.19	4,314,800	-1.17(-3.31%)
Jun 12, 2002	34.27	35.50	34.27	35.36	4,272,300	+0.99(+2.88%)
Jun 11, 2002	35.65	35.85	34.34	34.37	3,206,100	-1.00(-2.83%)
Jun 10, 2002	35.85	35.85	35.18	35.37	2,344,600	-0.14(-0.39%)
Jun 07, 2002	34.99	35.78	34.35	35.51	2,763,700	+0.57(+1.63%)
Jun 06, 2002	35.74	35.96	34.75	34.94	2,473,800	-0.94(-2.62%)
Jun 05, 2002	34.80	35.88	34.66	35.88	3,679,600	+1.58(+4.61%)
May 31, 2002	34.56	35.25	34.29	34.30	3,100,600	-0.57(-1.63%)
May 28, 2002	35.89	36.10	34.30	34.87	2,170,700	-0.25(-0.71%)
May 27, 2002	35.39	35.55	34.85	35.12	1,841,700	+0.00(+0.00%)
May 24, 2002	35.39	35.55	34.85	35.12	1,798,100	-0.64(-1.79%)
May 23, 2002	34.75	35.84	34.36	35.76	3,001,300	+1.16(+3.35%)
May 22, 2002	34.25	34.75	34.00	34.60	2,458,200	-0.27(-0.77%)
May 21, 2002	35.68	35.72	34.22	34.87	3,525,000	-0.74(-2.08%)
May 20, 2002	35.95	36.11	35.54	35.61	1,743,500	-0.29(-0.81%)
May 17, 2002	36.10	36.51	35.53	35.90	2,475,200	+0.07(+0.20%)
May 16, 2002	35.98	36.33	35.42	35.83	2,746,600	-0.09(-0.25%)
May 15, 2002	36.03	37.09	35.39	35.92	2,963,200	-0.14(-0.39%)
May 14, 2002	35.21	36.22	35.20	36.06	2,619,300	+1.26(+3.62%)
May 13, 2002	34.66	35.15	34.20	34.80	2,755,800	+0.27(+0.78%)
May 10, 2002	35.35	35.71	34.27	34.53	2,909,400	-0.61(-1.74%)
May 09, 2002	35.15	35.60	34.89	35.14	2,826,200	-0.26(-0.73%)
May 08, 2002	35.84	35.84	34.75	35.40	4,112,100	-0.20(-0.56%)
May 07, 2002	36.24	36.30	35.37	35.60	3,063,500	-0.41(-1.14%)
May 06, 2002	36.72	36.81	35.94	36.01	2,751,200	-0.69(-1.88%)
May 03, 2002	36.71	37.05	36.40	36.70	2,349,500	-0.17(-0.46%)
May 02, 2002	36.85	37.35	36.50	36.87	2,391,700	-0.04(-0.11%)

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.