Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	34.98	37.47	34.14	34.99	315,102	+1.47(+4.40%)
Jul 30, 2002	33.85	34.54	32.06	33.52	15,010	-0.83(-2.42%)
Jul 29, 2002	34.35	37.76	34.14	34.35	18,493	-0.37(-1.08%)
Jul 26, 2002	34.14	36.06	34.14	34.73	4,803	-1.29(-3.58%)
Jul 25, 2002	33.71	36.63	33.10	36.02	37,106	+2.29(+6.79%)
Jul 24, 2002	31.18	33.73	30.98	33.73	17,652	+3.00(+9.76%)
Jul 23, 2002	30.48	31.64	30.48	30.73	47,073	+0.25(+0.82%)
Jul 22, 2002	35.18	35.39	28.31	30.48	247,735	-4.70(-13.37%)
Jul 19, 2002	36.69	36.69	34.78	35.18	19,814	-2.46(-6.53%)
Jul 17, 2002	40.70	41.21	35.93	37.64	84,299	-3.16(-7.76%)
Jul 12, 2002	41.22	41.22	40.65	40.80	16,211	-0.42(-1.01%)
Jul 11, 2002	40.80	41.22	40.16	41.22	5,643	+0.42(+1.04%)
Jul 10, 2002	40.18	40.80	40.10	40.80	5,523	+0.82(+2.04%)
Jul 09, 2002	40.71	40.71	39.98	39.98	26,899	-0.73(-1.80%)
Jul 08, 2002	39.98	40.71	39.98	40.71	7,805	+0.73(+1.83%)
Jul 05, 2002	40.01	40.77	39.98	39.98	4,323	-0.03(-0.08%)
Jul 04, 2002	42.05	42.05	40.01	40.01	14,049	+0.00(+0.00%)
Jul 03, 2002	42.05	42.05	40.01	40.01	14,049	-2.04(-4.85%)
Jul 02, 2002	45.30	46.01	42.05	42.05	36,625	-3.12(-6.91%)
Jul 01, 2002	46.63	47.44	44.49	45.18	76,494	-0.89(-1.93%)
Jun 28, 2002	48.47	48.58	44.49	46.07	190,814	-2.44(-5.03%)
Jun 27, 2002	49.13	49.14	47.88	48.51	14,530	-0.67(-1.35%)
Jun 26, 2002	49.55	49.55	49.05	49.17	9,366	-0.33(-0.67%)
Jun 25, 2002	50.17	50.17	49.17	49.51	13,929	-0.21(-0.42%)
Jun 21, 2002	49.76	49.76	49.43	49.71	13,449	-0.04(-0.08%)
Jun 20, 2002	49.51	49.76	49.49	49.76	8,405	+0.31(+0.62%)
Jun 19, 2002	49.75	50.37	49.34	49.45	7,805	-0.33(-0.67%)
Jun 18, 2002	50.63	50.63	49.76	49.78	1,320	-0.85(-1.68%)
Jun 17, 2002	48.38	53.54	48.30	50.63	42,389	+2.25(+4.65%)
Jun 14, 2002	48.37	48.51	48.36	48.38	1,441	+1.12(+2.38%)
Jun 12, 2002	46.84	47.47	46.22	47.26	2,641	+0.70(+1.50%)
Jun 11, 2002	45.59	46.63	45.59	46.56	3,482	+0.97(+2.12%)
Jun 10, 2002	45.80	45.80	45.59	45.59	1,080	-0.04(-0.09%)
Jun 07, 2002	43.72	45.80	43.64	45.63	40,828	+1.71(+3.89%)
Jun 06, 2002	44.22	44.26	43.93	43.93	4,443	+0.00(+0.00%)
Jun 05, 2002	43.40	44.31	43.30	43.93	6,964	+0.50(+1.15%)
May 31, 2002	43.41	43.63	43.41	43.43	1,681	-2.21(-4.84%)
May 28, 2002	46.76	46.77	45.55	45.63	4,683	-0.57(-1.23%)
May 27, 2002	48.01	48.01	46.18	46.20	7,445	+0.00(+0.00%)
May 24, 2002	48.01	48.01	46.18	46.20	7,445	-1.95(-4.06%)
May 23, 2002	49.55	49.55	47.99	48.16	6,484	-1.39(-2.81%)
May 22, 2002	50.08	50.08	49.55	49.55	16,451	-0.61(-1.21%)
May 21, 2002	48.74	50.93	48.74	50.16	11,167	+1.61(+3.32%)
May 20, 2002	50.17	50.17	48.25	48.54	3,122	-0.60(-1.22%)
May 17, 2002	49.44	50.44	47.98	49.14	10,687	-0.08(-0.17%)
May 16, 2002	47.91	49.61	47.90	49.22	7,925	+1.17(+2.44%)
May 15, 2002	48.51	49.22	48.05	48.05	5,884	-0.75(-1.53%)
May 14, 2002	48.30	49.48	48.30	48.80	9,486	+0.50(+1.03%)
May 13, 2002	48.72	49.28	47.59	48.30	8,165	-0.98(-1.99%)
May 10, 2002	49.13	50.05	48.81	49.28	13,329	+1.37(+2.87%)
May 09, 2002	47.58	48.52	47.56	47.91	5,283	+0.35(+0.74%)
May 08, 2002	46.11	49.04	46.11	47.56	10,327	+1.28(+2.77%)
May 07, 2002	45.15	47.37	44.00	46.28	8,766	+1.11(+2.45%)
May 06, 2002	44.96	45.17	43.12	45.17	4,443	+0.21(+0.46%)
May 03, 2002	44.20	44.96	44.20	44.96	7,085	+0.76(+1.71%)
May 02, 2002	43.51	44.95	43.30	44.20	20,534	-0.35(-0.79%)

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.