Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	29.46	29.50	28.24	29.04	1,099,874	-0.88(-2.93%)
Jul 30, 2002	31.39	31.39	29.27	29.92	1,913,810	-1.89(-5.95%)
Jul 29, 2002	31.99	32.47	31.28	31.81	886,051	+0.02(+0.05%)
Jul 26, 2002	32.98	33.41	31.61	31.79	649,670	-1.19(-3.60%)
Jul 25, 2002	34.06	34.51	32.97	32.98	467,435	-1.00(-2.94%)
Jul 24, 2002	31.98	34.83	31.26	33.98	765,454	+1.91(+5.95%)
Jul 23, 2002	33.93	34.43	31.99	32.07	473,714	-1.66(-4.92%)
Jul 22, 2002	34.22	34.93	32.90	33.73	443,714	-0.48(-1.41%)
Jul 19, 2002	35.72	35.81	34.21	34.21	498,597	-1.96(-5.42%)
Jul 17, 2002	37.13	37.28	35.99	36.17	494,062	+2.58(+7.68%)
Jul 12, 2002	33.36	34.87	33.14	33.59	468,365	+0.46(+1.38%)
Jul 11, 2002	32.43	33.33	32.00	33.14	652,897	+0.50(+1.53%)
Jul 10, 2002	34.19	34.83	32.44	32.64	454,761	-1.21(-3.58%)
Jul 09, 2002	34.42	35.06	33.84	33.85	541,387	-0.57(-1.65%)
Jul 08, 2002	33.98	34.42	33.98	34.42	513,364	+0.33(+0.96%)
Jul 05, 2002	33.06	34.23	32.86	34.09	243,252	+1.30(+3.96%)
Jul 04, 2002	32.86	33.38	32.16	32.79	718,710	+0.00(+0.00%)
Jul 03, 2002	32.86	33.38	32.16	32.79	718,710	-0.07(-0.21%)
Jul 02, 2002	34.19	34.19	32.86	32.86	306,507	-1.32(-3.87%)
Jul 01, 2002	35.01	35.09	34.08	34.19	403,831	-0.84(-2.41%)
Jun 28, 2002	35.47	36.76	34.96	35.03	596,503	-0.12(-0.34%)
Jun 27, 2002	34.19	35.82	33.78	35.15	846,616	+0.99(+2.90%)
Jun 26, 2002	33.17	34.36	31.45	34.16	780,221	-0.01(-0.03%)
Jun 25, 2002	35.13	35.52	34.17	34.17	506,504	-1.45(-4.08%)
Jun 21, 2002	38.02	38.17	32.90	35.62	4,249,359	-3.30(-8.48%)
Jun 20, 2002	40.76	41.07	38.92	38.92	359,762	-1.37(-3.39%)
Jun 19, 2002	41.33	41.48	40.25	40.29	484,760	-1.23(-2.96%)
Jun 18, 2002	42.22	42.62	41.47	41.52	184,648	-0.45(-1.07%)
Jun 17, 2002	40.40	42.14	40.39	41.97	218,136	+1.57(+3.87%)
Jun 14, 2002	39.96	40.88	39.05	40.40	299,995	+0.02(+0.04%)
Jun 12, 2002	40.54	41.08	39.51	40.39	430,575	-0.22(-0.55%)
Jun 11, 2002	41.71	42.06	40.44	40.61	561,155	-1.76(-4.16%)
Jun 10, 2002	42.00	42.84	41.95	42.37	220,462	+0.40(+0.94%)
Jun 07, 2002	41.54	42.79	40.76	41.98	229,531	+0.40(+0.95%)
Jun 06, 2002	42.48	42.67	41.58	41.58	278,251	-0.85(-2.01%)
Jun 05, 2002	41.82	43.37	41.62	42.43	263,135	-1.14(-2.61%)
May 31, 2002	44.13	45.19	43.34	43.57	655,339	-0.52(-1.17%)
May 28, 2002	43.77	44.31	43.13	44.08	329,065	+0.31(+0.71%)
May 27, 2002	44.79	44.88	43.77	43.77	177,439	+0.00(+0.00%)
May 24, 2002	44.79	44.88	43.77	43.77	176,276	-1.07(-2.38%)
May 23, 2002	44.33	45.19	44.08	44.84	206,741	+0.53(+1.20%)
May 22, 2002	43.95	44.85	43.63	44.31	338,483	+0.29(+0.66%)
May 21, 2002	44.56	45.13	43.96	44.02	381,855	-0.65(-1.44%)
May 20, 2002	45.74	45.81	44.46	44.66	431,156	-1.33(-2.90%)
May 17, 2002	46.72	47.07	45.84	45.99	421,156	-0.52(-1.11%)
May 16, 2002	47.28	47.81	46.17	46.51	568,713	-0.74(-1.57%)
May 15, 2002	44.72	47.90	43.56	47.25	1,530,211	+2.00(+4.43%)
May 14, 2002	41.44	45.45	41.44	45.25	1,021,148	+4.37(+10.69%)
May 13, 2002	40.27	41.39	40.27	40.88	381,855	+0.35(+0.87%)
May 10, 2002	41.67	42.16	40.09	40.52	430,807	-1.23(-2.95%)
May 09, 2002	41.50	42.96	41.42	41.75	326,274	+0.04(+0.10%)
May 08, 2002	41.75	42.58	40.94	41.71	454,761	+2.06(+5.21%)
May 07, 2002	40.81	40.86	39.60	39.65	607,782	-1.05(-2.58%)
May 06, 2002	40.29	41.24	40.12	40.70	430,575	+0.29(+0.72%)
May 03, 2002	40.37	40.75	40.11	40.40	353,483	+0.06(+0.15%)
May 02, 2002	39.79	40.87	39.79	40.34	376,971	+0.40(+1.01%)

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.