Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	37.00	37.13	36.28	36.37	1,329,954	-0.76(-2.05%)
Jul 30, 2002	37.00	37.35	36.24	37.13	269,455	-0.04(-0.12%)
Jul 29, 2002	35.97	37.31	35.97	37.18	170,882	+1.74(+4.92%)
Jul 26, 2002	34.90	35.66	34.63	35.43	392,392	-0.09(-0.25%)
Jul 25, 2002	35.30	35.96	34.28	35.52	441,343	+0.40(+1.15%)
Jul 24, 2002	32.39	35.12	32.30	35.12	262,526	+1.52(+4.53%)
Jul 23, 2002	34.67	35.23	33.56	33.60	225,757	-1.43(-4.09%)
Jul 22, 2002	35.16	36.23	34.32	35.03	388,369	-0.80(-2.22%)
Jul 19, 2002	36.15	36.59	35.31	35.83	692,247	-1.95(-5.16%)
Jul 17, 2002	38.61	38.70	37.32	37.78	345,900	-0.30(-0.78%)
Jul 12, 2002	38.48	38.96	37.77	38.07	90,079	-0.18(-0.47%)
Jul 11, 2002	37.76	38.25	36.87	38.25	371,493	-0.04(-0.12%)
Jul 10, 2002	39.28	39.28	38.03	38.30	88,626	-0.89(-2.28%)
Jul 09, 2002	39.37	40.09	38.88	39.19	113,437	-0.45(-1.13%)
Jul 08, 2002	40.58	40.58	39.64	39.64	185,411	-1.20(-2.94%)
Jul 05, 2002	39.64	40.84	39.47	40.84	250,567	+1.47(+3.73%)
Jul 04, 2002	39.17	39.37	38.34	39.37	115,560	+0.00(+0.00%)
Jul 03, 2002	39.17	39.37	38.34	39.37	115,560	+0.13(+0.34%)
Jul 02, 2002	40.49	40.49	39.10	39.24	416,085	-1.16(-2.88%)
Jul 01, 2002	42.47	42.49	40.40	40.40	300,636	-2.28(-5.35%)
Jun 28, 2002	42.50	43.25	42.41	42.68	137,018	+0.26(+0.61%)
Jun 27, 2002	42.28	42.50	41.29	42.42	215,363	+0.37(+0.87%)
Jun 26, 2002	40.67	42.05	40.45	42.05	137,242	+0.45(+1.08%)
Jun 25, 2002	42.95	42.98	41.39	41.61	153,335	-0.89(-2.11%)
Jun 21, 2002	42.95	43.62	42.50	42.50	197,258	-0.45(-1.04%)
Jun 20, 2002	43.58	43.77	42.66	42.95	24,363	-0.31(-0.72%)
Jun 19, 2002	44.11	44.85	43.26	43.26	144,618	-1.30(-2.91%)
Jun 18, 2002	44.11	45.05	44.07	44.56	223,521	+0.31(+0.71%)
Jun 17, 2002	43.49	44.34	43.40	44.25	482,248	+1.30(+3.02%)
Jun 14, 2002	42.05	43.04	41.52	42.95	41,105,660	-0.54(-1.23%)
Jun 12, 2002	43.44	43.80	42.78	43.49	172,558	-0.15(-0.35%)
Jun 11, 2002	44.56	44.83	43.40	43.64	238,609	-0.83(-1.87%)
Jun 10, 2002	44.39	45.00	44.26	44.47	714,263	+0.08(+0.18%)
Jun 07, 2002	43.13	44.73	43.04	44.39	234,809	+0.41(+0.94%)
Jun 06, 2002	45.10	45.12	43.93	43.98	111,425	-1.20(-2.65%)
Jun 05, 2002	45.23	45.28	44.51	45.18	240,509	-1.17(-2.53%)
May 31, 2002	46.93	47.29	46.27	46.35	128,636	-1.11(-2.34%)
May 28, 2002	47.65	47.65	46.75	47.46	122,042	-0.11(-0.23%)
May 27, 2002	48.09	48.12	47.42	47.57	21,681	+0.00(+0.00%)
May 24, 2002	48.09	48.12	47.42	47.57	21,681	-0.93(-1.92%)
May 23, 2002	47.56	48.50	47.06	48.50	80,020	+0.94(+1.98%)
May 22, 2002	47.69	48.09	47.02	47.56	48,504	-0.21(-0.43%)
May 21, 2002	48.76	49.04	47.48	47.76	276,720	-1.05(-2.14%)
May 20, 2002	49.35	49.36	48.59	48.81	91,532	-0.63(-1.27%)
May 17, 2002	49.44	49.65	48.85	49.44	268,337	+0.19(+0.38%)
May 16, 2002	49.75	49.78	48.99	49.25	144,618	-0.55(-1.10%)
May 15, 2002	49.30	50.11	48.98	49.79	384,569	+0.13(+0.27%)
May 14, 2002	48.76	49.79	48.69	49.66	471,407	+1.60(+3.33%)
May 13, 2002	47.38	48.11	47.11	48.06	193,346	+0.68(+1.44%)
May 10, 2002	48.32	48.34	47.11	47.38	225,309	-0.93(-1.93%)
May 09, 2002	49.12	49.27	48.25	48.31	121,484	-0.90(-1.84%)
May 08, 2002	48.72	49.35	48.42	49.21	332,153	+1.66(+3.48%)
May 07, 2002	48.41	48.41	47.54	47.56	127,295	-0.37(-0.77%)
May 06, 2002	48.99	49.37	47.92	47.92	589,874	-1.48(-2.99%)
May 03, 2002	49.30	49.61	48.92	49.40	627,090	-0.21(-0.43%)
May 02, 2002	49.66	49.96	49.17	49.61	221,733	+0.13(+0.25%)

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.