Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	27.31	27.90	26.93	27.89	2,549,470	+0.64(+2.34%)
Jul 30, 2002	26.88	27.49	26.25	27.25	2,462,932	+0.15(+0.54%)
Jul 29, 2002	24.87	27.14	24.87	27.11	3,531,816	+2.62(+10.69%)
Jul 26, 2002	23.93	24.71	23.54	24.49	2,692,845	+0.20(+0.84%)
Jul 25, 2002	24.05	24.66	23.07	24.29	3,713,303	-0.08(-0.32%)
Jul 24, 2002	23.00	24.38	22.11	24.36	5,701,429	+0.97(+4.13%)
Jul 23, 2002	24.63	24.73	23.25	23.40	6,409,689	-1.30(-5.27%)
Jul 22, 2002	24.78	25.15	23.96	24.70	3,156,243	-0.38(-1.51%)
Jul 19, 2002	25.96	26.32	24.90	25.08	3,544,811	-2.42(-8.81%)
Jul 17, 2002	27.54	28.29	26.85	27.50	2,785,096	-0.22(-0.81%)
Jul 12, 2002	28.19	28.37	27.70	27.72	2,794,950	-0.32(-1.15%)
Jul 11, 2002	27.74	28.16	27.05	28.05	2,620,587	+0.29(+1.06%)
Jul 10, 2002	28.77	29.20	27.75	27.75	2,336,693	-0.74(-2.61%)
Jul 09, 2002	29.71	29.95	28.26	28.49	2,007,388	-1.21(-4.08%)
Jul 08, 2002	29.87	30.18	29.66	29.71	1,930,846	-0.16(-0.54%)
Jul 05, 2002	27.70	29.95	27.67	29.87	1,155,708	+2.23(+8.06%)
Jul 04, 2002	28.76	28.76	26.94	27.64	3,032,860	+0.00(+0.00%)
Jul 03, 2002	28.76	28.76	26.94	27.64	3,032,860	-1.07(-3.73%)
Jul 02, 2002	30.07	30.07	28.64	28.71	2,773,672	-1.39(-4.61%)
Jul 01, 2002	30.89	31.22	29.99	30.10	1,639,812	-0.76(-2.45%)
Jun 28, 2002	31.26	31.53	30.80	30.85	2,044,517	-0.47(-1.50%)
Jun 27, 2002	30.42	31.32	30.42	31.32	1,590,402	+1.00(+3.30%)
Jun 26, 2002	30.52	30.57	29.64	30.32	2,226,449	-0.70(-2.26%)
Jun 25, 2002	31.46	32.06	31.02	31.02	1,629,816	-0.43(-1.36%)
Jun 21, 2002	31.72	32.16	31.27	31.45	2,529,764	-0.76(-2.37%)
Jun 20, 2002	33.23	33.59	31.86	32.21	1,803,037	-1.04(-3.14%)
Jun 19, 2002	33.43	33.72	33.20	33.26	1,536,994	-0.60(-1.78%)
Jun 18, 2002	33.65	33.97	32.98	33.86	1,972,687	+0.28(+0.83%)
Jun 17, 2002	32.17	33.72	32.09	33.58	1,452,882	+1.57(+4.90%)
Jun 14, 2002	31.78	32.37	30.80	32.01	2,330,838	-1.01(-3.05%)
Jun 12, 2002	32.47	33.08	32.28	33.02	2,078,504	+0.54(+1.66%)
Jun 11, 2002	33.61	33.96	32.46	32.48	1,780,188	-1.14(-3.40%)
Jun 10, 2002	33.69	33.85	33.38	33.62	990,342	-0.07(-0.21%)
Jun 07, 2002	33.82	33.82	32.95	33.69	1,751,056	-0.22(-0.66%)
Jun 06, 2002	35.29	35.29	33.68	33.91	1,814,461	-1.17(-3.33%)
Jun 05, 2002	34.97	35.38	34.88	35.08	1,083,164	-1.20(-3.32%)
May 31, 2002	36.02	36.62	35.89	36.29	1,787,043	+0.57(+1.61%)
May 28, 2002	36.03	36.14	35.48	35.71	1,003,623	-0.29(-0.82%)
May 27, 2002	36.07	36.31	35.92	36.01	1,023,187	+0.00(+0.00%)
May 24, 2002	36.07	36.31	35.92	36.01	1,022,901	-0.20(-0.54%)
May 23, 2002	36.11	36.34	35.87	36.20	1,071,311	+0.34(+0.94%)
May 22, 2002	35.98	36.12	35.47	35.87	1,203,119	-0.07(-0.19%)
May 21, 2002	36.37	37.04	35.93	35.94	1,033,326	-0.39(-1.08%)
May 20, 2002	36.99	36.99	36.25	36.33	853,822	-0.55(-1.50%)
May 17, 2002	36.83	37.44	36.83	36.88	1,584,262	+0.19(+0.52%)
May 16, 2002	36.69	37.07	36.44	36.69	879,383	+0.14(+0.38%)
May 15, 2002	35.85	37.11	35.80	36.55	1,179,985	+0.50(+1.40%)
May 14, 2002	35.64	36.51	35.63	36.05	2,343,548	+0.68(+1.92%)
May 13, 2002	35.38	35.73	35.28	35.37	1,563,841	-0.07(-0.20%)
May 10, 2002	36.32	36.44	35.38	35.44	1,133,003	-0.81(-2.22%)
May 09, 2002	36.83	36.83	36.10	36.25	994,197	-0.67(-1.80%)
May 08, 2002	35.08	37.09	35.08	36.91	2,495,776	+1.90(+5.42%)
May 07, 2002	35.24	36.07	35.01	35.01	1,703,931	-0.09(-0.26%)
May 06, 2002	36.55	36.60	35.10	35.10	2,182,894	-1.43(-3.91%)
May 03, 2002	37.63	37.77	36.25	36.53	2,044,803	-1.13(-3.01%)
May 02, 2002	37.04	37.67	36.79	37.67	1,790,184	+0.71(+1.91%)

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.