Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	31.92	31.96	31.34	31.42	2,293,463	-0.50(-1.55%)
Jul 30, 2002	31.88	32.17	31.01	31.92	4,253,931	+0.10(+0.30%)
Jul 29, 2002	31.32	32.12	31.00	31.82	2,958,452	+1.18(+3.85%)
Jul 26, 2002	30.38	30.64	29.86	30.64	3,100,450	+0.48(+1.59%)
Jul 25, 2002	29.60	30.88	29.36	30.16	7,814,374	-0.24(-0.79%)
Jul 24, 2002	28.16	30.40	27.80	30.40	8,285,116	+1.70(+5.92%)
Jul 23, 2002	30.46	30.46	28.70	28.70	3,983,685	-1.58(-5.23%)
Jul 22, 2002	30.64	31.12	29.84	30.28	4,157,183	-0.62(-1.99%)
Jul 19, 2002	31.22	31.47	30.66	30.90	3,575,442	-1.80(-5.50%)
Jul 17, 2002	33.20	33.20	32.05	32.70	3,336,196	-0.12(-0.37%)
Jul 12, 2002	33.04	33.67	32.76	32.82	4,243,431	-0.40(-1.20%)
Jul 11, 2002	33.20	33.30	32.44	33.22	4,231,182	-0.14(-0.43%)
Jul 10, 2002	34.36	34.36	33.34	33.36	51,249,176	-0.94(-2.75%)
Jul 09, 2002	34.48	34.48	34.31	34.31	2,023,717	-0.13(-0.38%)
Jul 08, 2002	35.10	35.30	34.42	34.44	2,262,463	-0.73(-2.07%)
Jul 05, 2002	34.46	35.17	34.32	35.17	1,329,228	+1.13(+3.31%)
Jul 04, 2002	34.32	34.40	33.60	34.04	3,635,691	+0.00(+0.00%)
Jul 03, 2002	34.32	34.40	33.60	34.04	3,635,691	-0.41(-1.20%)
Jul 02, 2002	35.42	35.44	34.40	34.45	1,924,719	-1.07(-3.01%)
Jul 01, 2002	36.36	36.65	35.44	35.52	2,305,712	-0.74(-2.04%)
Jun 28, 2002	36.58	37.06	36.26	36.26	3,758,439	-0.42(-1.15%)
Jun 27, 2002	36.52	36.68	35.79	36.68	5,461,412	+0.69(+1.92%)
Jun 26, 2002	35.20	38.80	35.16	35.99	8,665,360	-0.02(-0.06%)
Jun 25, 2002	36.76	36.94	35.78	36.01	1,878,469	-0.63(-1.72%)
Jun 21, 2002	36.72	37.06	36.48	36.64	2,141,465	-0.08(-0.22%)
Jun 20, 2002	36.90	37.26	36.53	36.72	2,478,960	-0.08(-0.22%)
Jun 19, 2002	37.08	37.75	36.80	36.80	2,934,952	-0.76(-2.01%)
Jun 18, 2002	37.41	37.82	37.26	37.56	2,381,961	+0.10(+0.28%)
Jun 17, 2002	36.70	37.52	36.70	37.45	1,848,720	+0.85(+2.33%)
Jun 14, 2002	35.84	36.64	35.40	36.60	4,242,681	-0.32(-0.87%)
Jun 12, 2002	36.80	37.08	36.38	36.92	3,229,948	+0.12(+0.33%)
Jun 11, 2002	37.60	37.68	36.80	36.80	2,640,207	-0.60(-1.60%)
Jun 10, 2002	37.52	37.78	37.28	37.40	3,058,700	-0.04(-0.11%)
Jun 07, 2002	36.50	37.60	36.48	37.44	3,136,199	+0.34(+0.91%)
Jun 06, 2002	37.82	37.84	37.02	37.10	2,370,461	-0.74(-1.95%)
Jun 05, 2002	37.82	37.94	37.49	37.84	1,999,467	-0.76(-1.97%)
May 31, 2002	39.02	39.30	38.60	38.60	7,658,876	-0.65(-1.65%)
May 28, 2002	39.52	39.52	38.80	39.25	3,730,190	-0.10(-0.25%)
May 27, 2002	39.80	39.86	39.35	39.35	2,010,467	+0.00(+0.00%)
May 24, 2002	39.80	39.86	39.35	39.35	2,010,467	-0.63(-1.58%)
May 23, 2002	39.48	40.00	39.00	39.98	2,980,702	+0.78(+1.99%)
May 22, 2002	39.32	39.67	38.94	39.20	2,423,961	-0.24(-0.61%)
May 21, 2002	40.14	40.26	39.31	39.44	3,056,200	-0.61(-1.52%)
May 20, 2002	40.50	40.50	40.00	40.05	2,320,212	-0.51(-1.26%)
May 17, 2002	40.48	40.71	40.21	40.56	2,025,467	+0.12(+0.31%)
May 16, 2002	40.94	40.94	40.30	40.44	1,815,220	-0.48(-1.18%)
May 15, 2002	40.70	41.13	40.46	40.92	2,253,963	-0.04(-0.10%)
May 14, 2002	40.28	40.96	40.09	40.96	11,742,811	+1.20(+3.02%)
May 13, 2002	39.26	39.78	39.20	39.76	2,806,204	+0.51(+1.29%)
May 10, 2002	40.00	40.02	39.16	39.25	2,235,714	-0.67(-1.67%)
May 09, 2002	40.64	40.64	39.88	39.92	2,147,465	-0.72(-1.77%)
May 08, 2002	40.36	40.65	40.19	40.64	2,779,955	+0.95(+2.39%)
May 07, 2002	40.19	40.22	39.68	39.69	1,627,973	-0.29(-0.72%)
May 06, 2002	40.76	40.93	39.98	39.98	3,396,195	-0.78(-1.91%)
May 03, 2002	41.00	41.00	40.52	40.76	1,868,469	-0.18(-0.44%)
May 02, 2002	40.76	41.04	40.66	40.94	1,165,231	+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.