Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	31.59	31.63	31.02	31.10	2,317,111	-0.49(-1.55%)
Jul 30, 2002	31.56	31.84	30.69	31.59	4,297,795	+0.10(+0.30%)
Jul 29, 2002	31.00	31.79	30.68	31.50	2,988,957	+1.17(+3.85%)
Jul 26, 2002	30.07	30.33	29.56	30.33	3,132,419	+0.48(+1.59%)
Jul 25, 2002	29.30	30.57	29.06	29.85	7,894,950	-0.24(-0.79%)
Jul 24, 2002	27.87	30.09	27.52	30.09	8,370,546	+1.68(+5.92%)
Jul 23, 2002	30.15	30.15	28.41	28.41	4,024,762	-1.57(-5.23%)
Jul 22, 2002	30.33	30.80	29.54	29.98	4,200,049	-0.61(-1.99%)
Jul 19, 2002	30.90	31.15	30.35	30.59	3,612,309	-1.78(-5.50%)
Jul 17, 2002	32.86	32.86	31.72	32.37	3,370,596	-0.12(-0.37%)
Jul 12, 2002	32.70	33.33	32.43	32.49	4,287,186	-0.40(-1.20%)
Jul 11, 2002	32.86	32.96	32.11	32.88	4,274,810	-0.14(-0.43%)
Jul 10, 2002	34.01	34.01	33.00	33.02	51,777,616	-0.93(-2.75%)
Jul 09, 2002	34.13	34.13	33.96	33.96	2,044,584	-0.13(-0.38%)
Jul 08, 2002	34.74	34.94	34.07	34.09	2,285,792	-0.72(-2.07%)
Jul 05, 2002	34.11	34.81	33.97	34.81	1,342,934	+1.12(+3.31%)
Jul 04, 2002	33.97	34.05	33.26	33.69	3,673,180	+0.00(+0.00%)
Jul 03, 2002	33.97	34.05	33.26	33.69	3,673,180	-0.41(-1.20%)
Jul 02, 2002	35.06	35.08	34.05	34.10	1,944,565	-1.06(-3.01%)
Jul 01, 2002	35.99	36.28	35.08	35.16	2,329,487	-0.73(-2.04%)
Jun 28, 2002	36.21	36.68	35.89	35.89	3,797,193	-0.42(-1.14%)
Jun 27, 2002	36.15	36.31	35.43	36.31	5,517,726	+0.68(+1.92%)
Jun 26, 2002	34.84	38.40	34.80	35.62	8,754,711	-0.02(-0.06%)
Jun 25, 2002	36.39	36.56	35.42	35.64	1,897,839	-0.63(-1.72%)
Jun 21, 2002	36.35	36.68	36.11	36.27	2,163,546	-0.08(-0.22%)
Jun 20, 2002	36.52	36.88	36.16	36.35	2,504,521	-0.08(-0.22%)
Jun 19, 2002	36.70	37.36	36.42	36.42	2,965,215	-0.75(-2.01%)
Jun 18, 2002	37.03	37.43	36.88	37.17	2,406,522	+0.10(+0.28%)
Jun 17, 2002	36.33	37.14	36.33	37.07	1,867,782	+0.84(+2.33%)
Jun 14, 2002	35.47	36.27	35.04	36.23	4,286,429	-0.32(-0.87%)
Jun 12, 2002	36.43	36.70	36.01	36.54	3,263,252	+0.12(+0.33%)
Jun 11, 2002	37.22	37.29	36.42	36.42	2,667,431	-0.59(-1.60%)
Jun 10, 2002	37.14	37.40	36.90	37.02	3,090,239	-0.04(-0.11%)
Jun 07, 2002	36.13	37.22	36.11	37.06	3,168,537	+0.33(+0.91%)
Jun 06, 2002	37.43	37.45	36.64	36.73	2,394,904	-0.73(-1.95%)
Jun 05, 2002	37.43	37.55	37.11	37.45	2,020,084	-0.75(-1.97%)
May 31, 2002	38.62	38.90	38.21	38.21	7,737,849	-0.64(-1.65%)
May 28, 2002	39.12	39.12	38.40	38.85	3,768,652	-0.10(-0.25%)
May 27, 2002	39.39	39.45	38.95	38.95	2,031,198	+0.00(+0.00%)
May 24, 2002	39.39	39.45	38.95	38.95	2,031,198	-0.63(-1.58%)
May 23, 2002	39.08	39.59	38.60	39.57	3,011,436	+0.77(+1.99%)
May 22, 2002	38.92	39.27	38.54	38.80	2,448,955	-0.24(-0.61%)
May 21, 2002	39.73	39.85	38.91	39.04	3,087,714	-0.60(-1.52%)
May 20, 2002	40.09	40.09	39.60	39.64	2,344,137	-0.51(-1.26%)
May 17, 2002	40.07	40.29	39.80	40.15	2,046,352	+0.12(+0.31%)
May 16, 2002	40.52	40.52	39.89	40.02	1,833,938	-0.48(-1.18%)
May 15, 2002	40.29	40.71	40.05	40.50	2,277,205	-0.04(-0.10%)
May 14, 2002	39.87	40.54	39.68	40.54	11,863,894	+1.19(+3.02%)
May 13, 2002	38.86	39.37	38.80	39.35	2,835,140	+0.50(+1.29%)
May 10, 2002	39.59	39.61	38.76	38.85	2,258,767	-0.66(-1.67%)
May 09, 2002	40.23	40.23	39.47	39.51	2,169,608	-0.71(-1.77%)
May 08, 2002	39.95	40.23	39.78	40.23	2,808,620	+0.94(+2.39%)
May 07, 2002	39.78	39.81	39.28	39.29	1,644,760	-0.29(-0.72%)
May 06, 2002	40.34	40.51	39.57	39.57	3,431,214	-0.77(-1.91%)
May 03, 2002	40.58	40.58	40.11	40.34	1,887,736	-0.18(-0.44%)
May 02, 2002	40.34	40.62	40.24	40.52	1,177,246	+0.14(+0.34%)

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.