Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	40.46	40.94	40.23	40.91	773,875	+0.33(+0.80%)
Jul 30, 2002	40.42	41.00	39.92	40.59	937,675	+0.08(+0.20%)
Jul 29, 2002	39.51	40.64	39.24	40.51	714,482	+1.53(+3.92%)
Jul 26, 2002	39.38	39.59	38.72	38.98	935,242	-0.53(-1.35%)
Jul 25, 2002	37.43	39.69	37.34	39.51	933,361	+1.87(+4.97%)
Jul 24, 2002	34.90	37.81	34.90	37.64	1,348,889	+1.49(+4.13%)
Jul 23, 2002	37.16	37.97	36.08	36.15	1,421,997	-1.29(-3.45%)
Jul 22, 2002	38.25	38.69	36.71	37.44	1,656,803	-1.37(-3.54%)
Jul 19, 2002	39.96	40.14	38.51	38.82	1,279,543	-2.50(-6.04%)
Jul 17, 2002	41.77	41.77	40.37	41.31	1,937,840	-2.40(-5.48%)
Jul 12, 2002	43.49	44.29	43.16	43.71	590,609	+0.17(+0.39%)
Jul 11, 2002	43.84	43.84	42.68	43.53	1,224,795	-0.31(-0.70%)
Jul 10, 2002	45.30	46.33	43.71	43.84	861,803	-1.41(-3.12%)
Jul 09, 2002	46.25	46.25	45.25	45.25	487,861	-0.99(-2.15%)
Jul 08, 2002	46.91	46.91	46.25	46.25	666,149	-0.66(-1.41%)
Jul 05, 2002	45.18	47.20	45.09	46.91	432,892	+1.84(+4.07%)
Jul 04, 2002	44.81	45.22	43.89	45.07	459,879	+0.00(+0.00%)
Jul 03, 2002	44.81	45.22	43.89	45.07	459,879	+0.44(+0.99%)
Jul 02, 2002	45.25	45.26	44.08	44.63	895,093	-0.76(-1.67%)
Jul 01, 2002	46.57	46.99	45.30	45.39	845,323	-1.18(-2.52%)
Jun 28, 2002	46.56	47.46	46.48	46.56	1,509,261	-0.01(-0.02%)
Jun 27, 2002	46.25	46.93	45.83	46.57	947,518	+0.82(+1.80%)
Jun 26, 2002	45.30	45.84	45.18	45.75	1,272,354	-0.36(-0.78%)
Jun 25, 2002	46.16	46.65	45.96	46.11	746,667	-0.50(-1.07%)
Jun 21, 2002	47.24	47.60	46.48	46.61	1,498,201	-1.12(-2.35%)
Jun 20, 2002	46.84	47.92	46.84	47.73	1,545,649	+0.69(+1.46%)
Jun 19, 2002	45.93	47.29	45.70	47.04	1,404,854	+1.12(+2.44%)
Jun 18, 2002	45.03	46.10	44.62	45.92	708,399	+0.80(+1.76%)
Jun 17, 2002	44.08	45.26	44.08	45.13	465,187	+0.87(+1.96%)
Jun 14, 2002	43.49	44.30	43.23	44.26	629,098	+0.81(+1.87%)
Jun 12, 2002	43.44	45.99	42.90	43.44	1,020,847	-0.38(-0.87%)
Jun 11, 2002	44.12	44.57	43.77	43.82	330,586	-0.44(-1.00%)
Jun 10, 2002	44.57	44.81	44.21	44.27	414,974	-0.33(-0.73%)
Jun 07, 2002	44.44	44.75	44.44	44.59	609,300	+0.15(+0.35%)
Jun 06, 2002	45.21	45.42	44.26	44.44	226,068	-0.56(-1.25%)
Jun 05, 2002	44.72	45.04	44.61	45.00	401,702	-0.45(-0.99%)
May 31, 2002	44.98	45.67	44.76	45.45	778,299	+0.79(+1.76%)
May 28, 2002	45.07	45.24	44.57	44.67	209,920	-0.50(-1.10%)
May 27, 2002	45.21	45.48	44.99	45.16	286,235	+0.00(+0.00%)
May 24, 2002	45.21	45.48	44.99	45.16	286,235	-0.22(-0.48%)
May 23, 2002	44.85	45.44	44.85	45.38	320,411	+0.60(+1.33%)
May 22, 2002	44.67	45.13	44.47	44.78	381,020	+0.16(+0.36%)
May 21, 2002	45.02	45.49	44.47	44.62	344,300	-0.40(-0.88%)
May 20, 2002	45.21	45.39	44.57	45.02	507,326	-0.78(-1.70%)
May 17, 2002	45.39	46.01	45.33	45.80	656,970	-0.22(-0.47%)
May 16, 2002	45.21	46.16	44.98	46.01	1,509,925	+1.21(+2.70%)
May 15, 2002	44.26	44.92	44.21	44.80	694,242	+0.44(+1.00%)
May 14, 2002	43.40	44.39	43.40	44.36	562,295	+0.90(+2.06%)
May 13, 2002	42.73	43.53	42.62	43.46	403,693	+0.73(+1.71%)
May 10, 2002	43.35	43.35	42.68	42.73	439,860	-0.53(-1.23%)
May 09, 2002	43.39	43.74	43.04	43.26	426,588	-0.12(-0.27%)
May 08, 2002	43.13	43.75	43.06	43.38	604,323	+0.48(+1.12%)
May 07, 2002	42.97	43.25	42.81	42.90	431,675	-0.05(-0.11%)
May 06, 2002	43.31	43.76	42.87	42.95	701,874	-0.52(-1.21%)
May 03, 2002	43.40	43.63	42.97	43.47	578,775	+0.31(+0.71%)
May 02, 2002	43.34	44.03	43.09	43.16	557,982	-0.17(-0.40%)

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.