Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	31.91	31.96	31.34	31.42	2,293,837	-0.50(-1.55%)
Jul 30, 2002	31.88	32.17	31.00	31.91	4,254,626	+0.10(+0.30%)
Jul 29, 2002	31.32	32.12	31.00	31.82	2,958,935	+1.18(+3.85%)
Jul 26, 2002	30.38	30.64	29.86	30.64	3,100,956	+0.48(+1.59%)
Jul 25, 2002	29.60	30.88	29.36	30.16	7,815,650	-0.24(-0.79%)
Jul 24, 2002	28.16	30.40	27.80	30.40	8,286,469	+1.70(+5.92%)
Jul 23, 2002	30.46	30.46	28.70	28.70	3,984,336	-1.58(-5.23%)
Jul 22, 2002	30.64	31.11	29.84	30.28	4,157,861	-0.62(-1.99%)
Jul 19, 2002	31.22	31.46	30.66	30.90	3,576,026	-1.80(-5.50%)
Jul 17, 2002	33.19	33.20	32.04	32.70	3,336,741	-0.12(-0.37%)
Jul 12, 2002	33.04	33.67	32.76	32.82	4,244,124	-0.40(-1.20%)
Jul 11, 2002	33.20	33.29	32.44	33.22	4,231,872	-0.14(-0.43%)
Jul 10, 2002	34.35	34.35	33.34	33.36	51,257,540	-0.94(-2.75%)
Jul 09, 2002	34.47	34.47	34.30	34.30	2,024,047	-0.13(-0.38%)
Jul 08, 2002	35.09	35.29	34.41	34.43	2,262,833	-0.73(-2.07%)
Jul 05, 2002	34.45	35.16	34.31	35.16	1,329,445	+1.13(+3.31%)
Jul 04, 2002	34.31	34.39	33.60	34.03	3,636,285	+0.00(+0.00%)
Jul 03, 2002	34.31	34.39	33.60	34.03	3,636,285	-0.41(-1.20%)
Jul 02, 2002	35.42	35.43	34.39	34.45	1,925,033	-1.07(-3.01%)
Jul 01, 2002	36.35	36.65	35.43	35.51	2,306,089	-0.74(-2.04%)
Jun 28, 2002	36.58	37.05	36.25	36.25	3,759,053	-0.42(-1.14%)
Jun 27, 2002	36.51	36.67	35.79	36.67	5,462,303	+0.69(+1.92%)
Jun 26, 2002	35.19	38.79	35.15	35.98	8,666,775	-0.02(-0.06%)
Jun 25, 2002	36.75	36.93	35.77	36.00	1,878,776	-0.63(-1.72%)
Jun 21, 2002	36.71	37.05	36.47	36.63	2,141,815	-0.08(-0.22%)
Jun 20, 2002	36.89	37.26	36.52	36.71	2,479,364	-0.08(-0.22%)
Jun 19, 2002	37.07	37.74	36.79	36.79	2,935,432	-0.76(-2.01%)
Jun 18, 2002	37.41	37.81	37.25	37.55	2,382,350	+0.10(+0.28%)
Jun 17, 2002	36.69	37.51	36.69	37.45	1,849,022	+0.85(+2.33%)
Jun 14, 2002	35.83	36.63	35.40	36.59	4,243,374	-0.32(-0.87%)
Jun 12, 2002	36.80	37.07	36.37	36.91	3,230,475	+0.12(+0.33%)
Jun 11, 2002	37.59	37.67	36.79	36.79	2,640,638	-0.60(-1.60%)
Jun 10, 2002	37.51	37.77	37.27	37.39	3,059,200	-0.04(-0.11%)
Jun 07, 2002	36.49	37.59	36.48	37.43	3,136,711	+0.34(+0.91%)
Jun 06, 2002	37.81	37.83	37.01	37.10	2,370,848	-0.74(-1.95%)
Jun 05, 2002	37.81	37.93	37.48	37.83	1,999,794	-0.76(-1.97%)
May 31, 2002	39.01	39.29	38.59	38.59	7,660,127	-0.65(-1.65%)
May 28, 2002	39.51	39.51	38.79	39.24	3,730,799	-0.10(-0.25%)
May 27, 2002	39.79	39.85	39.34	39.34	2,010,795	+0.00(+0.00%)
May 24, 2002	39.79	39.85	39.34	39.34	2,010,795	-0.63(-1.58%)
May 23, 2002	39.47	39.99	38.99	39.97	2,981,188	+0.78(+1.99%)
May 22, 2002	39.31	39.67	38.93	39.19	2,424,356	-0.24(-0.61%)
May 21, 2002	40.13	40.25	39.30	39.43	3,056,699	-0.61(-1.52%)
May 20, 2002	40.49	40.49	40.00	40.04	2,320,591	-0.51(-1.26%)
May 17, 2002	40.47	40.70	40.20	40.55	2,025,798	+0.12(+0.31%)
May 16, 2002	40.93	40.93	40.29	40.43	1,815,517	-0.48(-1.18%)
May 15, 2002	40.69	41.12	40.46	40.91	2,254,331	-0.04(-0.10%)
May 14, 2002	40.27	40.95	40.08	40.95	11,744,728	+1.20(+3.02%)
May 13, 2002	39.25	39.77	39.19	39.75	2,806,663	+0.51(+1.29%)
May 10, 2002	39.99	40.01	39.15	39.25	2,236,079	-0.67(-1.67%)
May 09, 2002	40.63	40.63	39.87	39.91	2,147,816	-0.72(-1.77%)
May 08, 2002	40.35	40.64	40.19	40.63	2,780,409	+0.95(+2.39%)
May 07, 2002	40.19	40.21	39.67	39.69	1,628,239	-0.29(-0.72%)
May 06, 2002	40.75	40.92	39.97	39.97	3,396,749	-0.78(-1.91%)
May 03, 2002	40.99	40.99	40.51	40.75	1,868,775	-0.18(-0.44%)
May 02, 2002	40.75	41.03	40.65	40.93	1,165,421	+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.