Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	56.33	56.77	54.95	55.75	6,616,196	-0.57(-1.01%)
Jul 30, 2002	55.03	57.28	54.91	56.32	7,240,068	+0.91(+1.65%)
Jul 29, 2002	54.53	55.41	54.19	55.41	7,832,583	+2.38(+4.48%)
Jul 26, 2002	52.97	53.28	51.98	53.03	7,479,515	+0.21(+0.39%)
Jul 25, 2002	53.28	54.76	51.29	52.83	10,753,435	-1.17(-2.17%)
Jul 24, 2002	51.62	54.34	49.96	54.00	16,855,576	+2.38(+4.61%)
Jul 23, 2002	54.53	54.66	51.23	51.62	7,937,808	-3.25(-5.93%)
Jul 22, 2002	56.66	56.93	54.76	54.88	24,118,342	-3.81(-6.49%)
Jul 19, 2002	56.63	58.69	54.08	58.69	67,668,176	+1.92(+3.38%)
Jul 17, 2002	58.41	58.41	54.67	56.77	9,845,244	+1.01(+1.82%)
Jul 12, 2002	55.45	56.23	54.97	55.75	5,999,802	-0.08(-0.14%)
Jul 11, 2002	54.50	55.83	53.30	55.83	11,666,873	+1.30(+2.38%)
Jul 10, 2002	55.91	56.71	54.11	54.53	15,475,709	+0.49(+0.90%)
Jul 09, 2002	56.10	56.10	54.05	54.05	5,427,886	-2.05(-3.65%)
Jul 08, 2002	56.21	56.21	56.10	56.10	4,135,008	-0.27(-0.47%)
Jul 05, 2002	54.69	56.55	54.47	56.36	2,735,460	+2.86(+5.34%)
Jul 04, 2002	53.28	54.08	52.67	53.50	4,479,023	+0.00(+0.00%)
Jul 03, 2002	53.28	54.08	52.67	53.50	4,479,154	-0.38(-0.71%)
Jul 02, 2002	53.75	54.42	53.28	53.89	5,219,798	-0.34(-0.62%)
Jul 01, 2002	56.21	56.61	54.11	54.22	4,086,725	-1.68(-3.01%)
Jun 28, 2002	55.26	56.71	55.26	55.91	4,528,618	+0.27(+0.48%)
Jun 27, 2002	54.88	55.64	53.86	55.64	5,307,442	+1.68(+3.11%)
Jun 26, 2002	52.86	54.30	52.61	53.96	7,084,199	-0.42(-0.77%)
Jun 25, 2002	55.22	56.18	54.38	54.38	7,558,630	+0.61(+1.13%)
Jun 21, 2002	55.42	55.56	54.79	53.77	5,526,158	-1.64(-2.96%)
Jun 20, 2002	56.29	56.52	55.07	55.41	4,656,804	-1.33(-2.35%)
Jun 19, 2002	57.09	57.69	56.42	56.74	3,504,444	-1.01(-1.76%)
Jun 18, 2002	57.16	58.70	56.32	57.76	3,927,444	+0.34(+0.58%)
Jun 17, 2002	55.79	57.54	55.79	57.42	4,038,704	+1.90(+3.42%)
Jun 14, 2002	53.44	55.79	53.35	55.52	4,250,467	+0.27(+0.48%)
Jun 12, 2002	54.95	55.45	53.43	55.26	6,054,383	+0.30(+0.55%)
Jun 11, 2002	57.16	57.41	54.95	54.95	2,846,327	-2.01(-3.53%)
Jun 10, 2002	56.59	57.62	55.79	56.97	2,967,297	+0.60(+1.07%)
Jun 07, 2002	55.45	57.13	55.26	56.36	4,153,507	+0.00(+0.00%)
Jun 06, 2002	57.58	57.93	55.89	56.36	3,557,712	-1.37(-2.38%)
Jun 05, 2002	57.01	57.73	56.68	57.73	4,958,178	+0.23(+0.40%)
May 31, 2002	57.35	58.64	57.32	57.51	3,586,446	-1.11(-1.89%)
May 28, 2002	59.68	59.75	57.78	58.61	3,425,853	-0.98(-1.65%)
May 27, 2002	60.06	60.26	59.27	59.59	1,508,839	+0.00(+0.00%)
May 24, 2002	60.06	60.26	59.27	59.59	1,508,839	-0.75(-1.24%)
May 23, 2002	60.02	60.55	59.34	60.34	4,432,183	+0.74(+1.24%)
May 22, 2002	60.17	60.30	59.19	59.60	4,853,871	-0.76(-1.26%)
May 21, 2002	61.42	62.57	60.03	60.36	4,347,426	-0.79(-1.30%)
May 20, 2002	61.28	61.34	60.67	61.16	2,565,945	-0.20(-0.32%)
May 17, 2002	61.51	61.62	60.77	61.36	4,125,955	+0.34(+0.56%)
May 16, 2002	60.69	61.36	60.52	61.01	3,662,150	+0.45(+0.74%)
May 15, 2002	60.36	61.36	59.92	60.56	3,924,688	+0.12(+0.20%)
May 14, 2002	60.86	61.05	59.60	60.44	4,680,945	+0.91(+1.52%)
May 13, 2002	58.42	59.82	57.90	59.53	3,745,333	+1.04(+1.77%)
May 10, 2002	59.94	59.94	58.12	58.50	3,799,258	-1.44(-2.40%)
May 09, 2002	60.14	60.67	59.68	59.94	4,727,916	-0.66(-1.08%)
May 08, 2002	58.36	61.05	58.36	60.59	6,034,702	+3.54(+6.21%)
May 07, 2002	57.93	58.00	56.40	57.05	6,199,756	-0.24(-0.41%)
May 06, 2002	60.06	60.28	57.28	57.29	4,268,442	-2.58(-4.32%)
May 03, 2002	61.21	61.22	59.79	59.87	4,520,483	-1.65(-2.68%)
May 02, 2002	60.97	61.74	60.82	61.52	6,004,919	+1.14(+1.89%)

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.