Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	33.60	33.60	32.90	33.35	512,154	-0.34(-1.02%)
Jul 30, 2002	32.96	33.94	31.85	33.69	971,210	+1.11(+3.41%)
Jul 29, 2002	32.66	33.35	31.76	32.58	1,368,279	+1.59(+5.13%)
Jul 26, 2002	31.98	32.19	30.35	30.99	853,201	-1.02(-3.18%)
Jul 25, 2002	31.42	33.11	30.78	32.00	1,069,805	+0.45(+1.44%)
Jul 24, 2002	29.07	31.64	27.83	31.55	1,332,842	+2.44(+8.37%)
Jul 23, 2002	28.22	29.11	27.57	29.11	1,922,305	+2.26(+8.41%)
Jul 22, 2002	27.53	28.13	26.12	26.86	544,083	-0.68(-2.45%)
Jul 19, 2002	26.72	27.96	26.09	27.53	658,000	-1.62(-5.57%)
Jul 17, 2002	29.88	30.55	28.51	29.16	571,101	-0.13(-0.44%)
Jul 12, 2002	29.63	30.22	29.28	29.28	589,112	-0.26(-0.87%)
Jul 11, 2002	28.86	29.71	28.86	29.54	297,538	-0.04(-0.14%)
Jul 10, 2002	30.78	30.78	29.10	29.58	543,031	-1.11(-3.62%)
Jul 09, 2002	30.26	30.70	30.26	30.70	504,786	+0.44(+1.44%)
Jul 08, 2002	30.40	30.40	30.26	30.26	129,822	-0.14(-0.45%)
Jul 05, 2002	29.47	30.40	29.47	30.40	57,425	+1.03(+3.49%)
Jul 04, 2002	29.28	29.67	29.06	29.37	701,742	+0.00(+0.00%)
Jul 03, 2002	29.28	29.67	29.06	29.37	111,109	-0.12(-0.41%)
Jul 02, 2002	30.18	30.27	29.33	29.49	174,850	-0.68(-2.27%)
Jul 01, 2002	31.29	31.46	30.10	30.17	134,149	-1.12(-3.58%)
Jun 28, 2002	30.31	31.29	30.27	31.29	233,329	+0.97(+3.22%)
Jun 27, 2002	29.95	30.40	29.74	30.32	298,240	+0.58(+1.96%)
Jun 26, 2002	30.27	30.48	29.71	29.74	134,851	-0.62(-2.03%)
Jun 25, 2002	31.46	31.81	30.21	30.35	399,992	-1.78(-5.54%)
Jun 21, 2002	32.11	32.11	31.72	32.13	277,772	+0.03(+0.08%)
Jun 20, 2002	31.47	32.11	31.47	32.11	258,358	+0.64(+2.04%)
Jun 19, 2002	30.95	31.64	30.78	31.46	428,881	+0.43(+1.38%)
Jun 18, 2002	31.10	31.46	30.57	31.04	291,924	-0.06(-0.19%)
Jun 17, 2002	30.36	31.21	30.22	31.10	275,550	+0.95(+3.15%)
Jun 14, 2002	28.73	30.31	28.38	30.15	464,202	+0.69(+2.35%)
Jun 12, 2002	29.67	30.05	29.28	29.46	232,978	-0.31(-1.03%)
Jun 11, 2002	30.82	30.91	29.76	29.76	187,715	-1.23(-3.97%)
Jun 10, 2002	30.22	31.21	30.05	30.99	276,954	+0.98(+3.28%)
Jun 07, 2002	30.61	30.75	30.01	30.01	247,948	-0.73(-2.36%)
Jun 06, 2002	30.44	31.04	30.35	30.74	340,344	+0.21(+0.70%)
Jun 05, 2002	30.18	30.82	30.10	30.52	301,281	-1.11(-3.51%)
May 31, 2002	95.03	31.88	30.80	31.64	486,307	-0.33(-1.03%)
May 27, 2002	31.98	32.31	31.81	31.96	780,687	+0.00(+0.00%)
May 24, 2002	31.98	32.31	31.81	31.96	780,687	-0.03(-0.09%)
May 23, 2002	31.14	32.04	31.14	31.99	1,198,926	+0.95(+3.08%)
May 22, 2002	31.52	31.64	30.92	31.04	616,129	-0.48(-1.52%)
May 21, 2002	31.92	32.21	31.44	31.52	745,951	-0.58(-1.79%)
May 20, 2002	32.31	32.35	31.96	32.09	427,711	-0.26(-0.79%)
May 17, 2002	32.70	32.72	31.99	32.35	590,866	-0.21(-0.66%)
May 16, 2002	32.74	32.82	32.23	32.56	485,254	-0.21(-0.65%)
May 15, 2002	32.46	32.95	32.35	32.78	666,654	+0.28(+0.88%)
May 14, 2002	32.09	32.78	31.89	32.49	514,026	+0.53(+1.65%)
May 13, 2002	32.56	32.60	31.64	31.96	744,899	-0.47(-1.45%)
May 10, 2002	32.38	32.63	32.25	32.43	387,361	+0.16(+0.49%)
May 09, 2002	32.95	32.95	32.15	32.28	737,530	-0.72(-2.19%)
May 08, 2002	33.63	33.63	32.78	33.00	819,283	-0.63(-1.88%)
May 07, 2002	33.89	33.98	33.56	33.63	378,238	-0.27(-0.80%)
May 06, 2002	33.45	34.20	33.35	33.90	952,965	+0.41(+1.23%)
May 03, 2002	32.92	33.77	32.92	33.49	1,010,157	+0.60(+1.82%)
May 02, 2002	33.10	33.20	32.66	32.89	579,638	-0.11(-0.35%)

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.