Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	27.05	27.64	26.67	27.63	2,573,758	+0.63(+2.34%)
Jul 30, 2002	26.63	27.23	26.01	27.00	2,486,395	+0.15(+0.54%)
Jul 29, 2002	24.64	26.88	24.64	26.85	3,565,462	+2.59(+10.70%)
Jul 26, 2002	23.70	24.48	23.32	24.26	2,718,499	+0.20(+0.84%)
Jul 25, 2002	23.82	24.43	22.86	24.06	3,748,678	-0.08(-0.32%)
Jul 24, 2002	22.79	24.15	21.91	24.13	5,755,745	+0.96(+4.13%)
Jul 23, 2002	24.40	24.50	23.03	23.18	6,470,752	-1.29(-5.27%)
Jul 22, 2002	24.55	24.92	23.74	24.47	3,186,311	-0.37(-1.51%)
Jul 19, 2002	25.71	26.07	24.67	24.84	3,578,581	-2.40(-8.81%)
Jul 17, 2002	27.28	28.02	26.60	27.24	2,811,629	-0.22(-0.81%)
Jul 12, 2002	27.93	28.11	27.43	27.46	2,821,576	-0.32(-1.15%)
Jul 11, 2002	27.48	27.89	26.80	27.78	2,645,552	+0.29(+1.06%)
Jul 10, 2002	28.50	28.93	27.49	27.49	2,358,954	-0.74(-2.61%)
Jul 09, 2002	29.42	29.67	27.99	28.22	2,026,512	-1.20(-4.08%)
Jul 08, 2002	29.58	29.90	29.38	29.42	1,949,240	-0.16(-0.54%)
Jul 05, 2002	27.43	29.67	27.41	29.58	1,166,718	+2.21(+8.06%)
Jul 04, 2002	28.49	28.49	26.68	27.38	3,061,753	+0.00(+0.00%)
Jul 03, 2002	28.49	28.49	26.68	27.38	3,061,753	-1.06(-3.73%)
Jul 02, 2002	29.78	29.79	28.37	28.44	2,800,096	-1.37(-4.61%)
Jul 01, 2002	30.60	30.92	29.70	29.81	1,655,434	-0.75(-2.45%)
Jun 28, 2002	30.96	31.24	30.51	30.56	2,063,995	-0.46(-1.50%)
Jun 27, 2002	30.13	31.03	30.13	31.03	1,605,553	+0.99(+3.30%)
Jun 26, 2002	30.24	30.28	29.36	30.04	2,247,659	-0.69(-2.26%)
Jun 25, 2002	31.16	31.76	30.73	30.73	1,645,343	-0.42(-1.36%)
Jun 21, 2002	31.42	31.85	30.97	31.15	2,553,864	-0.76(-2.37%)
Jun 20, 2002	32.92	33.27	31.55	31.91	1,820,213	-1.03(-3.14%)
Jun 19, 2002	33.12	33.41	32.89	32.94	1,551,636	-0.60(-1.78%)
Jun 18, 2002	33.34	33.65	32.67	33.54	1,991,480	+0.28(+0.83%)
Jun 17, 2002	31.87	33.40	31.78	33.26	1,466,723	+1.55(+4.90%)
Jun 14, 2002	31.48	32.07	30.51	31.71	2,353,043	-1.00(-3.05%)
Jun 12, 2002	32.16	32.77	31.97	32.71	2,098,306	+0.53(+1.66%)
Jun 11, 2002	33.30	33.64	32.16	32.17	1,797,147	-1.13(-3.40%)
Jun 10, 2002	33.37	33.53	33.07	33.30	999,776	-0.07(-0.21%)
Jun 07, 2002	33.50	33.50	32.64	33.37	1,767,738	-0.22(-0.66%)
Jun 06, 2002	34.96	34.96	33.36	33.59	1,831,746	-1.16(-3.33%)
Jun 05, 2002	34.64	35.04	34.55	34.75	1,093,483	-1.19(-3.32%)
May 31, 2002	35.68	36.27	35.55	35.95	1,804,067	+0.57(+1.61%)
May 28, 2002	35.69	35.80	35.15	35.38	1,013,184	-0.29(-0.82%)
May 27, 2002	35.73	35.97	35.58	35.67	1,032,934	+0.00(+0.00%)
May 24, 2002	35.73	35.97	35.58	35.67	1,032,646	-0.19(-0.54%)
May 23, 2002	35.77	35.99	35.53	35.86	1,081,517	+0.33(+0.94%)
May 22, 2002	35.64	35.78	35.13	35.53	1,214,581	-0.07(-0.19%)
May 21, 2002	36.03	36.69	35.59	35.60	1,043,170	-0.39(-1.08%)
May 20, 2002	36.65	36.65	35.91	35.99	861,956	-0.55(-1.50%)
May 17, 2002	36.49	37.08	36.49	36.53	1,599,354	+0.19(+0.52%)
May 16, 2002	36.34	36.72	36.10	36.35	887,761	+0.14(+0.38%)
May 15, 2002	35.51	36.76	35.47	36.21	1,191,226	+0.50(+1.40%)
May 14, 2002	35.30	36.17	35.29	35.71	2,365,874	+0.67(+1.92%)
May 13, 2002	35.05	35.39	34.95	35.04	1,578,739	-0.07(-0.20%)
May 10, 2002	35.97	36.10	35.04	35.11	1,143,796	-0.80(-2.22%)
May 09, 2002	36.48	36.49	35.76	35.90	1,003,669	-0.66(-1.80%)
May 08, 2002	34.75	36.74	34.75	36.56	2,519,553	+1.88(+5.42%)
May 07, 2002	34.91	35.73	34.68	34.68	1,720,164	-0.09(-0.26%)
May 06, 2002	36.21	36.25	34.77	34.77	2,203,689	-1.42(-3.91%)
May 03, 2002	37.27	37.41	35.90	36.19	2,064,283	-1.12(-3.01%)
May 02, 2002	36.69	37.31	36.44	37.31	1,807,239	+0.70(+1.91%)

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.