Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	32.72	32.88	32.10	32.19	111,588	-0.53(-1.62%)
Jul 30, 2002	31.81	32.92	31.42	32.72	75,431	+0.67(+2.10%)
Jul 29, 2002	30.56	32.08	30.48	32.05	92,055	+1.49(+4.88%)
Jul 26, 2002	30.61	30.66	30.08	30.56	64,729	+0.09(+0.28%)
Jul 25, 2002	28.73	30.62	28.73	30.47	85,197	+1.79(+6.24%)
Jul 24, 2002	28.13	29.02	27.79	28.68	215,072	+0.50(+1.78%)
Jul 23, 2002	28.62	28.97	28.18	28.18	123,121	-0.44(-1.55%)
Jul 22, 2002	29.84	30.22	28.61	28.62	97,354	-1.21(-4.06%)
Jul 19, 2002	30.41	30.57	29.55	29.84	144,005	-2.10(-6.57%)
Jul 17, 2002	31.47	32.10	31.47	31.93	158,551	+1.24(+4.05%)
Jul 12, 2002	30.99	31.07	30.40	30.69	133,407	-0.28(-0.90%)
Jul 11, 2002	31.38	31.38	30.56	30.97	128,420	-0.64(-2.04%)
Jul 10, 2002	33.21	33.21	31.50	31.62	164,161	-1.60(-4.81%)
Jul 09, 2002	34.06	34.06	33.21	33.21	37,819	-0.85(-2.49%)
Jul 08, 2002	34.15	34.15	34.06	34.06	81,353	-0.07(-0.20%)
Jul 05, 2002	33.12	34.13	33.12	34.13	36,157	+1.02(+3.08%)
Jul 04, 2002	32.63	33.21	32.63	33.11	53,092	+0.00(+0.00%)
Jul 03, 2002	32.63	33.21	32.63	33.11	53,092	+0.38(+1.18%)
Jul 02, 2002	34.36	34.36	32.72	32.72	67,950	-1.40(-4.09%)
Jul 01, 2002	35.61	35.61	33.88	34.12	72,314	-1.49(-4.19%)
Jun 28, 2002	34.74	35.61	34.74	35.61	200,526	+0.88(+2.52%)
Jun 27, 2002	33.69	34.74	33.54	34.74	90,808	+1.00(+2.97%)
Jun 26, 2002	32.44	33.73	32.14	33.73	77,093	+1.15(+3.51%)
Jun 25, 2002	33.42	34.02	32.29	32.59	75,327	-0.57(-1.71%)
Jun 21, 2002	33.93	33.93	33.16	33.16	7,688,581	-0.43(-1.29%)
Jun 20, 2002	33.40	34.25	32.70	33.59	60,573	+0.32(+0.95%)
Jun 19, 2002	33.59	33.78	32.92	33.27	36,780	-0.37(-1.09%)
Jun 18, 2002	33.01	33.82	32.96	33.64	44,572	+0.58(+1.75%)
Jun 17, 2002	32.92	33.49	32.82	33.06	66,807	-0.10(-0.29%)
Jun 14, 2002	32.82	33.18	32.68	33.16	46,650	-0.05(-0.14%)
Jun 12, 2002	34.02	34.02	32.72	33.21	63,586	-0.74(-2.18%)
Jun 11, 2002	33.98	34.56	33.93	33.95	65,872	-0.17(-0.51%)
Jun 10, 2002	34.36	34.60	33.89	34.12	48,313	-0.33(-0.95%)
Jun 07, 2002	33.30	34.46	33.30	34.45	51,949	+0.76(+2.26%)
Jun 06, 2002	34.07	34.07	33.30	33.69	103,484	-0.44(-1.30%)
Jun 05, 2002	34.36	34.55	33.88	34.13	90,392	-2.21(-6.09%)
May 31, 2002	36.00	36.57	35.89	36.34	56,833	+0.35(+0.96%)
May 28, 2002	36.28	36.28	35.42	36.00	42,183	-0.36(-0.98%)
May 27, 2002	36.57	36.75	36.28	36.35	53,820	+0.00(+0.00%)
May 24, 2002	36.57	36.75	36.28	36.35	52,677	-0.22(-0.61%)
May 23, 2002	36.09	36.60	35.71	36.57	51,845	+0.41(+1.14%)
May 22, 2002	36.15	36.43	35.85	36.16	22,234	+0.20(+0.56%)
May 21, 2002	36.67	36.81	35.26	35.96	74,807	-0.65(-1.79%)
May 20, 2002	37.05	37.05	36.38	36.61	38,858	-0.54(-1.45%)
May 17, 2002	37.01	37.25	36.91	37.15	80,522	+0.27(+0.73%)
May 16, 2002	37.35	37.35	36.77	36.88	62,755	-0.46(-1.24%)
May 15, 2002	37.12	37.73	36.81	37.34	130,809	+0.20(+0.54%)
May 14, 2002	36.28	37.44	36.28	37.14	65,041	+0.87(+2.39%)
May 13, 2002	36.18	36.42	36.09	36.28	52,781	+0.10(+0.27%)
May 10, 2002	36.19	36.28	35.80	36.18	22,857	+0.09(+0.24%)
May 09, 2002	37.34	37.40	36.09	36.09	49,144	-1.33(-3.55%)
May 08, 2002	37.14	37.54	36.67	37.42	26,806	+0.13(+0.36%)
May 07, 2002	37.54	37.61	37.15	37.29	94,860	-0.01(-0.03%)
May 06, 2002	38.11	38.19	37.14	37.30	72,106	-0.64(-1.70%)
May 03, 2002	37.82	38.11	36.57	37.94	141,615	+0.15(+0.41%)
May 02, 2002	36.98	37.92	36.86	37.79	204,890	+0.80(+2.16%)

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.