Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	22.92	23.35	21.93	23.35	62,304,164	+0.44(+1.90%)
Jul 30, 2002	21.76	23.03	21.50	22.92	59,985,264	+0.83(+3.78%)
Jul 29, 2002	20.95	22.08	20.92	22.08	62,287,480	+1.92(+9.53%)
Jul 26, 2002	19.62	20.22	19.21	20.16	49,349,520	+0.83(+4.32%)
Jul 25, 2002	19.29	19.73	18.75	19.33	54,962,476	+0.09(+0.45%)
Jul 24, 2002	17.54	19.40	16.69	19.24	86,035,888	+1.25(+6.98%)
Jul 23, 2002	18.84	18.96	17.75	17.99	67,014,768	-0.62(-3.35%)
Jul 22, 2002	19.22	19.50	18.38	18.61	61,307,768	-0.62(-3.24%)
Jul 19, 2002	19.65	20.09	19.04	19.23	49,791,044	-0.86(-4.26%)
Jul 18, 2002	20.34	20.77	19.95	20.09	38,571,056	-0.40(-1.95%)
Jul 17, 2002	20.60	20.66	19.91	20.49	52,793,600	+0.51(+2.54%)
Jul 16, 2002	19.81	20.41	19.81	19.98	49,412,808	-0.51(-2.48%)
Jul 15, 2002	20.65	20.68	18.31	20.49	51,718,332	-0.25(-1.22%)
Jul 12, 2002	20.38	21.71	19.69	20.74	66,353,308	+0.91(+4.57%)
Jul 11, 2002	19.44	20.20	19.15	19.83	71,012,344	+0.22(+1.11%)
Jul 10, 2002	20.60	20.85	19.62	19.62	46,184,940	-0.91(-4.42%)
Jul 09, 2002	21.32	21.56	20.48	20.52	34,036,536	-0.82(-3.84%)
Jul 08, 2002	21.54	21.70	21.09	21.34	28,096,780	-0.19(-0.88%)
Jul 05, 2002	20.85	21.58	20.67	21.53	26,554,892	+1.30(+6.42%)
Jul 04, 2002	19.76	20.27	19.51	20.23	42,021,760	+0.00(+0.00%)
Jul 03, 2002	19.76	20.27	19.51	20.23	42,021,620	-0.14(-0.71%)
Jul 02, 2002	20.41	20.68	19.88	20.38	43,501,456	-0.25(-1.23%)
Jul 01, 2002	21.07	21.42	20.49	20.63	37,184,020	-0.44(-2.07%)
Jun 28, 2002	21.68	21.94	21.05	21.07	44,766,600	-0.62(-2.84%)
Jun 27, 2002	21.54	21.76	20.84	21.68	45,832,628	+0.29(+1.36%)
Jun 26, 2002	19.94	21.69	19.89	21.39	62,051,136	+0.44(+2.08%)
Jun 25, 2002	21.72	21.89	20.81	20.96	41,049,080	-0.51(-2.37%)
Jun 24, 2002	20.70	21.76	20.38	21.47	51,275,156	+0.47(+2.25%)
Jun 21, 2002	21.14	21.54	20.85	21.00	54,069,224	-0.54(-2.53%)
Jun 20, 2002	21.94	22.15	21.47	21.54	28,628,622	-0.47(-2.14%)
Jun 19, 2002	22.26	22.74	21.97	22.01	28,848,144	-0.58(-2.57%)
Jun 18, 2002	22.05	22.77	21.93	22.59	30,057,302	+0.46(+2.10%)
Jun 17, 2002	21.76	22.23	21.67	22.13	29,359,302	+0.59(+2.73%)
Jun 14, 2002	21.39	21.61	20.94	21.54	47,087,156	-0.11(-0.50%)
Jun 13, 2002	21.76	22.08	21.57	21.65	28,724,594	-0.36(-1.65%)
Jun 12, 2002	21.32	22.05	21.29	22.01	38,791,956	+0.69(+3.23%)
Jun 11, 2002	21.83	22.08	21.29	21.32	30,755,026	-0.40(-1.84%)
Jun 10, 2002	21.87	22.05	21.58	21.72	28,738,382	-0.18(-0.83%)
Jun 07, 2002	20.60	21.94	20.60	21.90	43,544,340	+0.65(+3.07%)
Jun 06, 2002	21.97	21.97	21.11	21.25	29,479,818	-0.62(-2.82%)
Jun 05, 2002	21.94	22.09	21.62	21.87	32,918,524	+0.07(+0.33%)
Jun 04, 2002	21.76	22.05	21.60	21.79	45,938,392	-0.04(-0.20%)
Jun 03, 2002	22.58	22.59	21.72	21.84	39,878,392	-0.75(-3.31%)
May 31, 2002	22.63	22.97	22.48	22.58	27,469,656	-0.04(-0.19%)
May 30, 2002	22.41	22.77	22.30	22.63	28,720,182	-0.14(-0.64%)
May 29, 2002	23.10	23.42	22.71	22.77	23,106,672	-0.47(-2.03%)
May 28, 2002	23.75	23.82	23.11	23.24	19,685,478	-0.40(-1.69%)
May 27, 2002	23.90	23.93	23.55	23.64	19,558,206	+0.00(+0.00%)
May 24, 2002	23.90	23.93	23.55	23.64	19,557,792	-0.25(-1.06%)
May 23, 2002	23.28	23.90	23.08	23.90	24,900,900	+0.75(+3.23%)
May 22, 2002	23.21	23.34	22.84	23.15	26,080,688	-0.17(-0.72%)
May 21, 2002	23.86	24.08	23.21	23.32	27,390,782	-0.33(-1.38%)
May 20, 2002	23.93	23.94	23.55	23.64	28,003,290	-0.62(-2.54%)
May 17, 2002	23.50	24.26	23.39	24.26	45,054,376	+1.05(+4.53%)
May 16, 2002	22.74	23.21	22.58	23.21	32,400,056	+0.78(+3.46%)
May 15, 2002	22.81	22.99	22.42	22.43	40,857,828	-0.47(-2.06%)
May 14, 2002	22.88	22.96	22.41	22.90	40,914,912	+0.53(+2.37%)
May 13, 2002	22.16	22.52	22.05	22.37	31,071,484	+0.15(+0.65%)
May 10, 2002	23.03	23.03	22.20	22.23	36,206,240	-0.61(-2.67%)
May 09, 2002	23.57	23.58	22.73	22.84	45,392,208	-0.99(-4.14%)
May 08, 2002	22.74	23.95	22.70	23.82	46,712,092	+1.60(+7.18%)
May 07, 2002	22.48	22.74	22.13	22.23	28,442,608	-0.23(-1.03%)
May 06, 2002	22.88	23.24	22.40	22.46	32,155,440	-0.53(-2.30%)
May 03, 2002	22.70	22.99	22.29	22.99	27,312,322	+0.07(+0.32%)
May 02, 2002	22.95	23.10	22.53	22.92	27,008,412	-0.07(-0.32%)

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.