Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	20.63	21.19	20.44	21.13	2,923,054	+0.49(+2.40%)
Jul 30, 2002	20.27	21.33	19.80	20.63	7,071,559	+0.20(+0.96%)
Jul 29, 2002	19.46	20.46	19.16	20.44	8,014,985	+2.16(+11.81%)
Jul 26, 2002	16.52	18.49	16.43	18.28	19,710,010	+1.90(+11.57%)
Jul 25, 2002	17.16	17.26	15.57	16.38	16,117,428	-0.79(-4.57%)
Jul 24, 2002	17.09	17.53	16.47	17.17	7,919,549	-0.49(-2.80%)
Jul 23, 2002	18.61	18.89	17.57	17.66	3,463,759	-0.82(-4.43%)
Jul 22, 2002	19.22	19.73	18.38	18.48	2,875,780	-0.71(-3.70%)
Jul 19, 2002	18.48	19.34	18.45	19.19	4,261,372	-0.60(-3.04%)
Jul 17, 2002	22.00	22.00	19.76	19.79	5,576,496	-2.65(-11.82%)
Jul 12, 2002	22.51	22.61	22.10	22.45	2,355,906	+0.05(+0.24%)
Jul 11, 2002	22.47	22.66	21.96	22.39	3,492,567	-0.05(-0.24%)
Jul 10, 2002	23.49	23.86	22.27	22.45	3,840,332	-1.01(-4.30%)
Jul 09, 2002	24.82	24.98	23.45	23.45	2,057,188	-1.20(-4.86%)
Jul 08, 2002	24.71	24.71	24.65	24.65	1,840,316	-0.05(-0.22%)
Jul 05, 2002	24.37	24.84	24.27	24.71	1,303,452	+0.59(+2.44%)
Jul 04, 2002	24.49	24.53	23.92	24.12	2,578,835	+0.00(+0.00%)
Jul 03, 2002	24.49	24.53	23.92	24.12	2,578,835	-0.54(-2.20%)
Jul 02, 2002	25.67	25.89	24.41	24.66	2,322,370	-0.98(-3.83%)
Jul 01, 2002	26.14	26.33	25.60	25.64	1,520,029	-0.70(-2.67%)
Jun 28, 2002	25.86	26.43	25.86	26.34	1,594,192	+0.39(+1.51%)
Jun 27, 2002	26.40	26.40	25.76	25.95	2,027,642	-0.35(-1.31%)
Jun 26, 2002	25.99	26.43	25.82	26.30	2,322,665	-0.37(-1.40%)
Jun 25, 2002	27.01	27.31	26.53	26.67	1,375,842	-0.28(-1.05%)
Jun 21, 2002	27.21	27.75	26.82	26.95	2,254,856	-0.53(-1.95%)
Jun 20, 2002	27.53	27.71	27.18	27.49	1,027,781	-0.14(-0.51%)
Jun 19, 2002	27.98	28.08	27.55	27.63	44,320	-0.35(-1.26%)
Jun 18, 2002	27.75	28.12	27.39	27.98	1,496,835	+0.28(+1.03%)
Jun 17, 2002	27.05	27.83	27.04	27.70	1,338,465	+0.87(+3.26%)
Jun 14, 2002	26.60	27.08	26.16	26.83	2,650,634	-0.26(-0.97%)
Jun 12, 2002	26.91	27.14	26.74	27.09	1,636,296	+0.18(+0.68%)
Jun 11, 2002	27.58	27.65	26.91	26.91	2,210,388	-0.73(-2.64%)
Jun 10, 2002	27.58	27.83	27.48	27.64	1,936,195	-0.10(-0.37%)
Jun 07, 2002	27.41	27.79	27.28	27.74	3,841,070	+0.30(+1.09%)
Jun 06, 2002	27.74	27.75	27.14	27.44	2,067,825	-0.28(-1.03%)
Jun 05, 2002	27.48	27.79	27.48	27.73	1,632,307	-1.12(-3.87%)
May 31, 2002	29.15	29.15	28.68	28.84	2,651,373	-0.67(-2.27%)
May 28, 2002	29.76	29.76	29.17	29.51	1,160,298	-0.22(-0.75%)
May 27, 2002	29.92	30.05	29.44	29.74	3,243,932	+0.00(+0.00%)
May 24, 2002	29.92	30.05	29.44	29.74	3,243,932	+0.69(+2.38%)
May 23, 2002	28.87	29.11	28.69	29.05	5,385,919	+0.01(+0.02%)
May 22, 2002	28.74	29.17	28.38	29.04	1,979,776	+0.29(+1.01%)
May 21, 2002	28.29	28.89	28.26	28.75	5,039,041	-0.22(-0.77%)
May 20, 2002	30.87	30.90	28.96	28.97	6,308,072	-2.25(-7.22%)
May 17, 2002	31.17	31.56	30.93	31.23	1,166,208	-0.12(-0.37%)
May 16, 2002	31.29	31.41	30.46	31.34	3,239,056	-0.60(-1.87%)
May 15, 2002	31.97	32.35	31.90	31.94	911,072	-0.24(-0.74%)
May 14, 2002	32.63	32.69	31.99	32.17	1,637,182	-0.46(-1.41%)
May 13, 2002	32.08	32.69	31.75	32.63	1,092,636	+0.56(+1.73%)
May 10, 2002	32.29	32.42	31.57	32.08	1,265,780	-0.07(-0.23%)
May 09, 2002	32.45	32.73	32.00	32.15	1,156,900	-0.30(-0.92%)
May 08, 2002	32.45	32.66	32.19	32.45	1,098,250	+0.27(+0.84%)
May 07, 2002	32.32	32.46	32.00	32.18	1,407,013	-0.17(-0.52%)
May 06, 2002	32.76	33.04	32.34	32.35	1,286,315	-0.43(-1.32%)
May 03, 2002	33.00	33.09	32.67	32.78	1,084,807	-0.32(-0.96%)
May 02, 2002	33.17	33.33	32.92	33.10	1,020,838	-0.26(-0.77%)

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.