Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	35.82	35.82	34.82	35.65	1,251,581	-0.16(-0.43%)
Jul 30, 2002	36.37	36.56	35.13	35.81	1,719,247	-0.83(-2.26%)
Jul 29, 2002	34.89	36.88	34.79	36.64	1,329,201	+1.80(+5.15%)
Jul 26, 2002	33.96	34.86	33.35	34.84	1,503,307	+1.03(+3.05%)
Jul 25, 2002	33.87	34.51	32.72	33.81	2,229,875	-0.35(-1.02%)
Jul 24, 2002	33.03	34.32	32.62	34.16	3,178,625	+1.09(+3.29%)
Jul 23, 2002	33.73	34.60	33.07	33.07	24,963,550	-0.76(-2.26%)
Jul 22, 2002	34.86	35.13	33.36	33.83	2,162,661	-1.07(-3.07%)
Jul 19, 2002	35.69	35.84	34.59	34.91	2,000,782	-1.77(-4.83%)
Jul 17, 2002	36.70	37.07	35.61	36.68	2,314,816	-0.33(-0.90%)
Jul 12, 2002	38.99	38.99	36.68	37.01	2,072,796	-0.67(-1.77%)
Jul 11, 2002	38.03	39.07	35.61	37.68	4,539,028	-0.34(-0.90%)
Jul 10, 2002	39.50	40.27	38.03	38.02	1,924,089	-1.44(-3.64%)
Jul 09, 2002	39.60	39.60	39.45	39.45	1,899,468	-0.15(-0.37%)
Jul 08, 2002	40.41	40.62	39.34	39.60	1,631,228	-0.80(-1.99%)
Jul 05, 2002	39.20	40.45	38.75	40.41	964,875	+1.77(+4.58%)
Jul 04, 2002	38.63	39.36	37.52	38.63	1,692,164	+0.00(+0.00%)
Jul 03, 2002	38.63	39.36	37.52	38.63	1,686,378	+0.09(+0.23%)
Jul 02, 2002	38.76	39.88	38.42	38.55	1,697,827	-0.19(-0.50%)
Jul 01, 2002	40.06	40.68	38.73	38.74	1,201,478	-1.41(-3.52%)
Jun 28, 2002	39.60	40.67	39.54	40.15	1,844,688	+0.45(+1.15%)
Jun 27, 2002	38.94	39.74	37.87	39.70	2,116,375	+1.15(+2.97%)
Jun 26, 2002	38.37	38.91	37.52	38.55	2,297,951	-0.11(-0.27%)
Jun 25, 2002	39.32	40.23	38.15	38.66	1,819,821	+0.63(+1.64%)
Jun 21, 2002	37.55	38.74	37.55	38.03	1,748,668	-0.24(-0.64%)
Jun 20, 2002	38.70	39.76	38.15	38.28	1,273,739	-0.36(-0.93%)
Jun 19, 2002	39.32	39.56	38.42	38.63	1,677,761	-0.56(-1.43%)
Jun 18, 2002	39.27	39.72	38.91	39.20	1,752,238	-0.83(-2.07%)
Jun 17, 2002	40.06	40.56	39.54	40.02	1,273,001	+0.60(+1.52%)
Jun 14, 2002	39.25	40.00	37.63	39.42	2,217,072	-1.04(-2.57%)
Jun 12, 2002	40.18	40.97	38.79	40.46	1,942,800	+0.36(+0.89%)
Jun 11, 2002	41.43	41.62	39.85	40.10	1,369,759	-1.01(-2.45%)
Jun 10, 2002	41.12	41.55	40.84	41.11	1,133,649	+0.18(+0.44%)
Jun 07, 2002	40.78	41.59	40.77	40.93	1,449,899	-0.06(-0.16%)
Jun 06, 2002	41.87	42.03	40.51	41.00	1,249,242	-0.91(-2.17%)
Jun 05, 2002	41.40	42.44	41.27	41.91	1,629,997	-0.50(-1.19%)
May 31, 2002	42.23	43.01	41.70	42.41	1,567,092	-1.29(-2.96%)
May 28, 2002	43.84	44.12	42.81	43.70	1,419,615	+0.21(+0.49%)
May 27, 2002	44.19	44.37	43.18	43.49	696,266	+0.00(+0.00%)
May 24, 2002	44.19	44.37	43.18	43.49	668,322	-0.64(-1.45%)
May 23, 2002	43.75	44.61	42.82	44.13	1,865,861	+0.50(+1.15%)
May 22, 2002	43.71	43.78	42.65	43.63	1,673,206	-0.07(-0.17%)
May 21, 2002	43.99	44.83	43.52	43.70	1,804,556	-0.11(-0.26%)
May 20, 2002	44.27	44.56	43.21	43.82	756,956	-0.54(-1.21%)
May 17, 2002	44.56	44.67	43.41	44.35	1,872,263	-0.46(-1.03%)
May 16, 2002	45.25	45.25	44.47	44.82	1,731,803	-0.43(-0.95%)
May 15, 2002	45.60	45.70	44.93	45.25	2,349,530	-0.47(-1.03%)
May 14, 2002	44.72	45.99	44.71	45.72	1,556,998	+1.18(+2.64%)
May 13, 2002	43.79	44.85	43.54	44.54	1,602,053	+0.89(+2.03%)
May 10, 2002	44.85	45.06	43.58	43.65	1,616,702	-1.11(-2.49%)
May 09, 2002	44.67	45.37	44.49	44.77	1,729,464	+0.07(+0.16%)
May 08, 2002	43.47	45.08	43.32	44.69	3,017,976	+1.44(+3.32%)
May 07, 2002	41.84	43.70	41.83	43.26	2,396,186	+1.87(+4.51%)
May 06, 2002	42.05	42.57	41.15	41.39	1,269,800	-0.69(-1.64%)
May 03, 2002	42.65	42.70	41.38	42.08	1,643,785	-0.45(-1.07%)
May 02, 2002	42.11	42.89	41.88	42.53	1,291,589	+0.53(+1.26%)

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.