Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	21.52	22.10	21.32	22.03	2,802,864	+0.52(+2.39%)
Jul 30, 2002	21.14	22.24	20.65	21.52	6,780,790	+0.20(+0.96%)
Jul 29, 2002	20.30	21.33	19.98	21.31	7,685,424	+2.25(+11.81%)
Jul 26, 2002	17.22	19.29	17.14	19.06	18,899,574	+1.98(+11.57%)
Jul 25, 2002	17.90	18.00	16.24	17.08	15,454,711	-0.82(-4.57%)
Jul 24, 2002	17.82	18.28	17.18	17.90	7,593,912	-0.52(-2.80%)
Jul 23, 2002	19.41	19.70	18.32	18.42	3,321,336	-0.85(-4.43%)
Jul 22, 2002	20.05	20.58	19.17	19.27	2,757,533	-0.74(-3.70%)
Jul 19, 2002	19.27	20.17	19.24	20.01	4,086,153	-0.63(-3.04%)
Jul 17, 2002	22.94	22.94	20.61	20.64	5,347,201	-2.77(-11.82%)
Jul 12, 2002	23.48	23.58	23.05	23.41	2,259,035	+0.06(+0.24%)
Jul 11, 2002	23.44	23.63	22.90	23.35	3,348,959	-0.06(-0.24%)
Jul 10, 2002	24.50	24.88	23.22	23.41	3,682,425	-1.05(-4.30%)
Jul 09, 2002	25.89	26.05	24.46	24.46	1,972,601	-1.25(-4.86%)
Jul 08, 2002	25.77	25.77	25.71	25.71	1,764,645	-0.06(-0.22%)
Jul 05, 2002	25.41	25.90	25.31	25.77	1,249,857	+0.61(+2.44%)
Jul 04, 2002	25.54	25.58	24.95	25.15	2,472,799	+0.00(+0.00%)
Jul 03, 2002	25.54	25.58	24.95	25.15	2,472,799	-0.56(-2.20%)
Jul 02, 2002	26.78	27.00	25.46	25.72	2,226,879	-1.02(-3.83%)
Jul 01, 2002	27.26	27.46	26.70	26.74	1,457,529	-0.73(-2.67%)
Jun 28, 2002	26.97	27.56	26.97	27.47	1,528,642	+0.41(+1.51%)
Jun 27, 2002	27.53	27.53	26.86	27.07	1,944,269	-0.36(-1.31%)
Jun 26, 2002	27.11	27.57	26.92	27.43	2,227,162	-0.39(-1.40%)
Jun 25, 2002	28.17	28.48	27.67	27.81	1,319,270	-0.30(-1.05%)
Jun 21, 2002	28.38	28.94	27.97	28.11	2,162,141	-0.56(-1.95%)
Jun 20, 2002	28.71	28.90	28.34	28.67	985,521	-0.15(-0.51%)
Jun 19, 2002	29.18	29.28	28.73	28.82	42,497	-0.37(-1.26%)
Jun 18, 2002	28.94	29.32	28.56	29.18	1,435,288	+0.30(+1.03%)
Jun 17, 2002	28.21	29.02	28.20	28.89	1,283,430	+0.91(+3.26%)
Jun 14, 2002	27.74	28.24	27.28	27.98	2,541,645	-0.28(-0.97%)
Jun 12, 2002	28.06	28.31	27.88	28.25	1,569,014	+0.19(+0.68%)
Jun 11, 2002	28.77	28.84	28.06	28.06	2,119,501	-0.76(-2.65%)
Jun 10, 2002	28.77	29.03	28.66	28.82	1,856,582	-0.11(-0.37%)
Jun 07, 2002	28.59	28.98	28.45	28.93	3,683,133	+0.31(+1.09%)
Jun 06, 2002	28.93	28.94	28.31	28.62	1,982,800	-0.30(-1.03%)
Jun 05, 2002	28.66	28.99	28.66	28.91	1,565,190	-1.16(-3.87%)
May 31, 2002	30.40	30.40	29.91	30.08	2,542,353	-0.70(-2.27%)
May 28, 2002	31.04	31.04	30.43	30.78	1,112,589	-0.23(-0.75%)
May 27, 2002	31.20	31.34	30.70	31.01	3,110,547	+0.00(+0.00%)
May 24, 2002	31.20	31.34	30.70	31.01	3,110,547	+0.72(+2.38%)
May 23, 2002	30.11	30.35	29.92	30.29	5,164,461	+0.01(+0.02%)
May 22, 2002	29.97	30.42	29.59	30.28	1,898,371	+0.30(+1.01%)
May 21, 2002	29.51	30.13	29.47	29.98	4,831,846	-0.23(-0.77%)
May 20, 2002	32.19	32.23	30.21	30.21	6,048,696	-2.35(-7.22%)
May 17, 2002	32.51	32.91	32.26	32.56	1,118,255	-0.12(-0.37%)
May 16, 2002	32.63	32.75	31.77	32.68	3,105,873	-0.62(-1.87%)
May 15, 2002	33.34	33.74	33.26	33.31	873,610	-0.25(-0.74%)
May 14, 2002	34.03	34.10	33.36	33.55	1,569,864	-0.48(-1.41%)
May 13, 2002	33.45	34.09	33.11	34.03	1,047,709	+0.58(+1.73%)
May 10, 2002	33.67	33.81	32.92	33.45	1,213,734	-0.08(-0.23%)
May 09, 2002	33.84	34.14	33.37	33.53	1,109,331	-0.31(-0.92%)
May 08, 2002	33.84	34.06	33.57	33.84	1,053,092	+0.28(+0.84%)
May 07, 2002	33.71	33.86	33.38	33.56	1,349,160	-0.18(-0.52%)
May 06, 2002	34.17	34.46	33.72	33.74	1,233,424	-0.45(-1.32%)
May 03, 2002	34.41	34.51	34.07	34.19	1,040,201	-0.33(-0.96%)
May 02, 2002	34.59	34.76	34.33	34.52	978,863	-0.27(-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.