Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	16.55	16.75	16.08	16.65	20,671,554	+0.05(+0.28%)
Jul 30, 2002	16.41	17.01	15.88	16.61	24,061,228	-0.14(-0.84%)
Jul 29, 2002	15.84	16.83	15.51	16.75	27,512,208	+1.90(+12.81%)
Jul 26, 2002	15.48	15.54	14.04	14.84	27,056,384	-0.07(-0.45%)
Jul 25, 2002	15.84	17.01	14.01	14.91	49,716,716	-0.63(-4.08%)
Jul 24, 2002	12.68	15.81	12.16	15.54	70,178,872	+2.15(+16.04%)
Jul 23, 2002	15.78	16.02	13.21	13.40	67,314,720	-2.96(-18.11%)
Jul 22, 2002	17.32	17.78	16.29	16.36	25,040,928	-1.05(-6.05%)
Jul 19, 2002	17.71	18.15	17.25	17.41	18,393,036	-0.73(-4.04%)
Jul 18, 2002	18.41	18.81	17.95	18.15	14,674,647	-0.63(-3.34%)
Jul 17, 2002	19.35	19.91	18.37	18.77	24,035,448	-0.24(-1.26%)
Jul 16, 2002	19.28	19.67	18.97	19.01	22,314,228	-1.05(-5.25%)
Jul 15, 2002	19.75	20.07	18.97	20.07	17,325,350	-0.09(-0.43%)
Jul 12, 2002	20.51	20.65	19.80	20.15	11,288,720	-0.24(-1.18%)
Jul 11, 2002	20.01	20.61	19.51	20.39	17,371,516	+0.28(+1.39%)
Jul 10, 2002	21.08	21.18	20.05	20.11	13,277,497	-0.75(-3.58%)
Jul 09, 2002	21.52	21.85	20.85	20.86	10,642,833	-0.67(-3.13%)
Jul 08, 2002	21.74	21.98	21.22	21.54	11,370,412	-0.21(-0.95%)
Jul 05, 2002	21.02	21.82	20.78	21.74	6,913,651	+1.09(+5.30%)
Jul 04, 2002	20.49	20.78	20.01	20.65	13,459,467	+0.00(+0.00%)
Jul 03, 2002	20.49	20.78	20.01	20.65	13,459,467	-0.19(-0.90%)
Jul 02, 2002	20.69	21.04	20.01	20.83	18,256,334	-0.09(-0.41%)
Jul 01, 2002	22.41	22.47	20.91	20.92	15,112,334	-1.71(-7.55%)
Jun 28, 2002	21.78	22.63	21.72	22.63	11,736,600	+0.80(+3.67%)
Jun 27, 2002	21.38	22.02	20.95	21.83	14,579,765	+0.82(+3.91%)
Jun 26, 2002	20.51	21.34	20.11	21.01	28,663,684	-0.96(-4.37%)
Jun 25, 2002	22.22	22.92	21.82	21.97	10,437,030	-0.17(-0.75%)
Jun 24, 2002	21.52	22.62	21.12	22.14	15,253,533	+0.13(+0.58%)
Jun 21, 2002	21.88	22.45	21.88	22.01	18,517,296	-0.26(-1.17%)
Jun 20, 2002	23.08	23.08	22.02	22.27	12,829,617	-0.82(-3.55%)
Jun 19, 2002	23.15	23.45	22.85	23.09	9,649,793	-0.27(-1.17%)
Jun 18, 2002	23.67	23.81	23.20	23.36	11,351,226	-0.31(-1.30%)
Jun 17, 2002	22.42	23.68	22.40	23.67	15,356,659	+1.65(+7.52%)
Jun 14, 2002	21.58	22.34	20.85	22.02	14,683,041	+0.23(+1.04%)
Jun 13, 2002	22.10	22.32	21.68	21.79	9,055,469	-0.34(-1.54%)
Jun 12, 2002	21.92	22.22	21.17	22.13	14,361,971	+0.16(+0.73%)
Jun 11, 2002	22.67	23.07	21.88	21.97	9,780,949	-0.63(-2.80%)
Jun 10, 2002	22.45	22.75	22.14	22.60	8,299,260	+0.13(+0.56%)
Jun 07, 2002	21.85	22.68	21.68	22.48	13,902,699	+0.00(+0.00%)
Jun 06, 2002	23.26	23.28	22.28	22.48	11,234,009	-0.67(-2.91%)
Jun 05, 2002	23.12	23.45	22.83	23.15	10,887,008	+0.03(+0.14%)
Jun 04, 2002	23.29	23.78	22.74	23.12	14,097,410	-0.01(-0.03%)
Jun 03, 2002	24.02	24.18	23.06	23.12	10,980,841	-0.86(-3.59%)
May 31, 2002	24.02	24.52	23.93	23.98	11,637,671	-0.04(-0.17%)
May 30, 2002	24.35	24.54	23.38	24.02	13,988,288	-0.64(-2.60%)
May 29, 2002	24.75	25.02	24.48	24.66	8,077,119	-0.15(-0.62%)
May 28, 2002	25.18	25.28	24.65	24.82	7,330,653	-0.40(-1.59%)
May 27, 2002	25.35	25.83	25.02	25.22	7,413,544	+0.00(+0.00%)
May 24, 2002	25.35	25.83	25.02	25.22	7,413,544	-0.38(-1.49%)
May 23, 2002	25.06	25.79	25.04	25.60	9,327,074	+0.54(+2.16%)
May 22, 2002	25.03	25.14	24.58	25.06	7,845,534	+0.03(+0.11%)
May 21, 2002	25.30	25.79	24.88	25.03	9,471,271	+0.04(+0.16%)
May 20, 2002	25.22	25.30	24.87	24.99	6,219,049	-0.43(-1.68%)
May 17, 2002	25.35	25.85	25.08	25.42	11,141,676	+0.18(+0.71%)
May 16, 2002	24.72	25.35	24.57	25.24	8,691,829	+0.58(+2.35%)
May 15, 2002	24.84	25.31	24.62	24.66	13,065,249	-0.42(-1.68%)
May 14, 2002	24.62	25.17	24.50	25.08	12,637,905	+0.83(+3.44%)
May 13, 2002	23.58	24.31	23.42	24.24	8,710,266	+0.84(+3.59%)
May 10, 2002	23.98	24.02	23.35	23.40	8,202,729	-0.46(-1.93%)
May 09, 2002	24.18	24.40	23.68	23.86	12,312,488	-0.76(-3.09%)
May 08, 2002	24.35	24.78	24.02	24.62	15,288,008	+1.52(+6.58%)
May 07, 2002	23.31	23.71	23.10	23.10	13,001,394	+0.15(+0.67%)
May 06, 2002	23.98	23.98	22.84	22.95	9,475,768	-0.85(-3.59%)
May 03, 2002	24.22	24.29	23.36	23.80	10,676,558	-0.38(-1.57%)
May 02, 2002	23.68	24.20	23.68	24.18	11,512,060	+0.50(+2.11%)

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.