Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	29.96	30.31	28.64	29.26	1,725,058	-0.61(-2.05%)
Jul 30, 2002	29.32	30.44	29.07	29.88	1,928,231	+0.55(+1.88%)
Jul 29, 2002	27.73	29.33	27.73	29.32	1,499,273	+2.19(+8.06%)
Jul 26, 2002	27.19	27.19	26.58	27.14	1,221,400	+0.21(+0.79%)
Jul 25, 2002	26.40	27.29	25.82	26.92	1,739,908	+0.44(+1.68%)
Jul 24, 2002	24.36	26.48	23.56	26.48	2,121,279	+1.44(+5.75%)
Jul 23, 2002	25.60	25.96	24.89	25.04	2,429,414	-0.16(-0.63%)
Jul 22, 2002	25.51	25.73	24.20	25.20	1,779,170	-0.36(-1.39%)
Jul 19, 2002	26.04	26.46	25.31	25.56	1,823,945	-2.14(-7.73%)
Jul 17, 2002	28.09	28.09	27.36	27.70	1,648,784	+0.97(+3.62%)
Jul 12, 2002	26.80	27.58	26.36	26.73	1,897,969	+0.46(+1.76%)
Jul 11, 2002	26.13	27.11	24.71	26.27	3,851,063	-0.36(-1.34%)
Jul 10, 2002	27.56	27.96	26.35	26.62	3,650,027	+0.29(+1.11%)
Jul 09, 2002	28.25	28.18	26.33	26.33	2,115,317	-1.92(-6.80%)
Jul 08, 2002	28.93	28.93	28.25	28.25	1,637,196	-0.68(-2.37%)
Jul 05, 2002	29.11	29.24	28.58	28.93	851,504	+0.97(+3.46%)
Jul 04, 2002	27.24	28.00	26.89	27.96	1,585,222	+0.00(+0.00%)
Jul 03, 2002	27.24	28.00	26.89	27.96	1,585,222	+0.63(+2.31%)
Jul 02, 2002	28.67	28.80	26.13	27.33	5,357,986	-1.11(-3.91%)
Jul 01, 2002	29.33	29.58	27.69	28.44	2,459,001	-0.62(-2.14%)
Jun 28, 2002	30.80	30.81	29.07	29.07	3,215,106	-2.13(-6.84%)
Jun 27, 2002	30.44	31.29	30.31	31.20	2,355,277	+1.60(+5.41%)
Jun 26, 2002	29.19	30.19	28.67	29.60	1,873,557	-0.48(-1.60%)
Jun 25, 2002	30.98	31.69	29.95	30.08	1,426,711	-1.70(-5.34%)
Jun 21, 2002	32.09	32.62	31.65	31.78	1,675,109	-0.44(-1.38%)
Jun 20, 2002	31.82	32.49	31.56	32.22	1,110,589	+0.25(+0.78%)
Jun 19, 2002	31.78	32.62	31.73	31.97	592,194	-0.08(-0.25%)
Jun 18, 2002	32.22	32.40	31.80	32.05	627,181	-0.25(-0.77%)
Jun 17, 2002	31.48	32.30	30.93	32.30	1,638,546	+0.75(+2.37%)
Jun 14, 2002	31.32	31.60	29.39	31.56	2,129,154	+0.15(+0.48%)
Jun 12, 2002	32.09	32.13	31.06	31.40	3,181,244	-0.85(-2.65%)
Jun 11, 2002	33.47	33.60	32.18	32.26	1,226,238	-0.68(-2.05%)
Jun 10, 2002	32.36	33.69	32.27	32.93	1,405,224	+0.43(+1.31%)
Jun 07, 2002	32.00	32.61	32.00	32.51	348,746	+0.25(+0.77%)
Jun 06, 2002	32.71	32.88	32.26	32.26	752,955	-0.63(-1.92%)
Jun 05, 2002	32.62	33.06	32.40	32.89	977,953	-0.44(-1.33%)
May 31, 2002	32.44	33.38	32.44	33.33	2,773,773	+0.89(+2.74%)
May 28, 2002	32.27	32.56	32.13	32.44	1,149,064	+0.19(+0.58%)
May 27, 2002	32.36	32.78	32.04	32.26	1,154,801	+0.00(+0.00%)
May 24, 2002	32.36	32.78	32.04	32.26	1,154,801	-0.36(-1.09%)
May 23, 2002	32.13	32.66	31.91	32.61	1,762,070	+0.66(+2.06%)
May 22, 2002	32.44	32.53	31.56	31.96	1,225,338	-0.52(-1.59%)
May 21, 2002	32.89	33.11	32.28	32.47	1,285,637	-0.42(-1.27%)
May 20, 2002	33.24	33.51	32.81	32.89	1,211,388	-0.35(-1.04%)
May 17, 2002	33.38	33.55	32.93	33.24	2,014,180	-0.01(-0.03%)
May 16, 2002	33.87	33.87	33.07	33.24	1,900,669	-0.62(-1.84%)
May 15, 2002	32.98	34.63	32.98	33.87	2,249,753	+0.96(+2.92%)
May 14, 2002	32.76	33.29	32.64	32.91	2,107,780	+0.37(+1.15%)
May 13, 2002	33.64	33.64	32.40	32.53	2,285,190	-1.08(-3.23%)
May 10, 2002	34.00	34.00	33.47	33.62	1,607,609	-0.68(-2.00%)
May 09, 2002	34.58	34.66	34.21	34.30	1,466,086	-0.36(-1.05%)
May 08, 2002	34.76	35.01	34.13	34.67	11,249	+0.02(+0.05%)
May 07, 2002	35.46	35.46	34.45	34.65	2,544,163	-0.81(-2.28%)
May 06, 2002	35.88	36.07	35.29	35.46	2,281,928	-1.16(-3.18%)
May 03, 2002	36.80	36.80	36.04	36.62	1,503,435	-0.27(-0.72%)
May 02, 2002	36.67	36.92	35.56	36.89	3,228,494	-0.09(-0.24%)

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.