Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	32.77	34.53	32.29	34.05	292,200	+1.27(+3.87%)
Jul 30, 2002	33.62	33.77	32.02	32.78	382,289	-0.87(-2.59%)
Jul 29, 2002	32.33	33.91	31.75	33.65	312,366	+1.36(+4.21%)
Jul 26, 2002	32.05	32.45	31.65	32.29	408,802	+0.45(+1.41%)
Jul 25, 2002	33.59	33.60	31.59	31.84	1,077,134	-1.77(-5.27%)
Jul 24, 2002	31.13	34.25	30.57	33.61	841,800	+2.24(+7.14%)
Jul 23, 2002	30.90	31.58	29.85	31.37	1,011,600	+0.99(+3.26%)
Jul 22, 2002	32.28	32.56	29.31	30.38	739,100	-1.91(-5.92%)
Jul 19, 2002	33.48	33.65	31.70	32.29	486,500	-2.39(-6.89%)
Jul 17, 2002	32.02	34.70	32.02	34.68	618,700	+1.35(+4.05%)
Jul 12, 2002	33.61	34.45	32.91	33.33	686,700	-0.29(-0.86%)
Jul 11, 2002	32.69	33.91	31.50	33.62	665,300	+1.03(+3.16%)
Jul 10, 2002	32.64	33.26	32.37	32.59	587,100	-0.03(-0.09%)
Jul 09, 2002	34.20	34.49	32.45	32.62	500,000	-1.58(-4.62%)
Jul 08, 2002	35.49	35.45	33.91	34.20	668,200	-1.29(-3.63%)
Jul 05, 2002	35.31	35.78	34.80	35.49	314,600	+0.40(+1.14%)
Jul 04, 2002	33.66	35.24	33.64	35.09	803,200	+0.00(+0.00%)
Jul 03, 2002	33.66	35.24	33.64	35.09	802,700	+1.19(+3.51%)
Jul 02, 2002	34.17	34.70	31.54	33.90	826,100	-0.21(-0.62%)
Jul 01, 2002	36.30	36.54	33.61	34.11	938,200	-2.20(-6.06%)
Jun 28, 2002	36.71	37.10	36.00	36.31	1,448,200	-0.30(-0.82%)
Jun 27, 2002	37.45	37.83	36.46	36.61	563,100	-0.78(-2.09%)
Jun 26, 2002	36.37	37.51	36.10	37.39	532,800	+0.65(+1.77%)
Jun 25, 2002	38.01	38.22	36.33	36.74	513,900	-2.12(-5.46%)
Jun 21, 2002	40.07	40.39	39.12	38.86	459,100	-0.95(-2.39%)
Jun 20, 2002	41.50	41.50	39.59	39.81	603,100	-1.50(-3.63%)
Jun 19, 2002	40.48	41.83	40.31	41.31	530,300	+0.91(+2.25%)
Jun 18, 2002	40.32	40.70	40.15	40.40	563,100	+0.10(+0.25%)
Jun 17, 2002	39.50	40.48	39.49	40.30	482,900	+0.85(+2.15%)
Jun 14, 2002	39.40	39.88	38.21	39.45	521,300	+1.09(+2.84%)
Jun 12, 2002	38.95	39.09	38.14	38.36	419,400	-0.39(-1.01%)
Jun 11, 2002	38.81	39.50	38.70	38.75	1,034,200	+0.53(+1.39%)
Jun 10, 2002	38.13	38.69	37.86	38.22	393,900	+0.08(+0.21%)
Jun 07, 2002	37.22	38.14	36.99	38.14	1,030,100	+0.92(+2.47%)
Jun 06, 2002	37.84	37.95	35.85	37.22	755,800	-0.86(-2.26%)
Jun 05, 2002	37.02	38.20	36.95	38.08	810,900	-0.83(-2.13%)
May 31, 2002	39.30	39.39	38.55	38.91	511,300	+1.17(+3.10%)
May 28, 2002	38.12	38.12	37.08	37.74	302,200	-0.26(-0.68%)
May 27, 2002	37.00	38.75	36.57	38.00	1,644,500	+0.00(+0.00%)
May 24, 2002	37.00	38.75	36.57	38.00	1,643,100	-0.34(-0.89%)
May 23, 2002	37.50	38.35	37.17	38.34	318,800	+0.95(+2.54%)
May 22, 2002	37.23	37.48	36.95	37.39	357,900	+0.08(+0.21%)
May 21, 2002	37.21	37.35	36.63	37.31	428,300	+0.36(+0.97%)
May 20, 2002	37.30	37.43	36.83	36.95	865,300	-0.47(-1.26%)
May 17, 2002	36.69	37.47	36.35	37.42	2,620,000	+0.99(+2.72%)
May 16, 2002	39.00	39.73	34.97	36.43	5,251,000	-2.23(-5.77%)
May 15, 2002	38.12	39.50	38.02	38.66	383,600	+0.49(+1.28%)
May 14, 2002	39.00	39.49	37.59	38.17	397,100	-0.69(-1.78%)
May 13, 2002	39.69	39.69	37.88	38.86	456,600	-0.83(-2.09%)
May 10, 2002	40.67	40.73	39.50	39.69	261,300	-0.86(-2.12%)
May 09, 2002	40.90	41.27	40.36	40.55	242,300	-0.34(-0.83%)
May 08, 2002	40.50	40.90	39.23	40.89	387,900	+0.67(+1.67%)
May 07, 2002	41.25	42.09	40.01	40.22	580,600	-0.90(-2.19%)
May 06, 2002	40.10	41.32	39.21	41.12	353,700	+0.45(+1.11%)
May 03, 2002	41.46	41.55	40.21	40.67	352,000	-0.66(-1.60%)
May 02, 2002	42.10	42.36	40.76	41.33	323,400	-0.95(-2.25%)

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.