Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	29.69	29.81	29.19	29.19	1,752,619	-0.55(-1.85%)
Jul 30, 2002	29.78	30.00	28.94	29.74	803,466	-0.06(-0.21%)
Jul 29, 2002	28.81	29.86	28.77	29.80	1,171,871	+1.28(+4.48%)
Jul 26, 2002	28.16	28.52	27.91	28.52	1,394,990	+0.61(+2.20%)
Jul 25, 2002	27.81	28.61	27.25	27.91	3,358,754	-0.15(-0.54%)
Jul 24, 2002	25.93	28.11	25.93	28.06	1,795,326	+1.25(+4.67%)
Jul 23, 2002	28.25	28.33	26.70	26.81	1,580,989	-1.36(-4.81%)
Jul 22, 2002	28.69	29.06	27.86	28.16	1,528,303	-0.60(-2.09%)
Jul 19, 2002	29.24	29.40	28.56	28.76	1,043,748	-1.64(-5.39%)
Jul 17, 2002	30.69	30.82	29.85	30.40	572,365	-0.41(-1.34%)
Jul 12, 2002	31.34	31.57	30.72	30.82	493,734	-0.36(-1.17%)
Jul 11, 2002	31.39	31.47	30.75	31.18	2,263,516	-0.32(-1.00%)
Jul 10, 2002	32.23	32.23	31.49	31.50	821,028	-0.71(-2.21%)
Jul 09, 2002	32.49	32.72	32.16	32.21	732,020	-0.30(-0.93%)
Jul 08, 2002	32.92	33.11	32.42	32.51	698,094	-0.31(-0.94%)
Jul 05, 2002	32.27	32.94	32.25	32.82	2,554,489	+0.80(+2.49%)
Jul 04, 2002	32.19	32.46	31.65	32.02	2,471,867	+0.00(+0.00%)
Jul 03, 2002	32.19	32.46	31.65	32.02	2,471,867	-0.38(-1.18%)
Jul 02, 2002	33.52	33.52	32.40	32.40	1,438,895	-1.05(-3.13%)
Jul 01, 2002	34.11	34.15	33.37	33.45	643,811	-0.60(-1.77%)
Jun 28, 2002	33.94	34.45	33.94	34.05	1,662,812	+0.09(+0.26%)
Jun 27, 2002	33.92	34.17	33.40	33.96	453,022	+0.26(+0.78%)
Jun 26, 2002	33.07	33.77	32.88	33.70	1,338,712	+0.15(+0.45%)
Jun 25, 2002	34.14	34.40	33.48	33.55	1,784,151	-0.56(-1.65%)
Jun 21, 2002	34.15	34.34	33.92	34.11	2,348,533	+0.16(+0.48%)
Jun 20, 2002	33.97	34.36	33.77	33.95	832,204	+0.10(+0.30%)
Jun 19, 2002	34.21	34.69	33.82	33.85	1,478,011	-0.60(-1.75%)
Jun 18, 2002	34.27	34.66	34.17	34.45	279,796	+0.04(+0.11%)
Jun 17, 2002	33.69	34.41	33.69	34.41	961,924	+0.88(+2.61%)
Jun 14, 2002	33.13	33.59	32.70	33.53	637,424	-0.48(-1.40%)
Jun 12, 2002	33.82	34.04	33.56	34.01	496,927	+0.10(+0.30%)
Jun 11, 2002	34.45	34.51	33.83	33.91	879,702	-0.24(-0.70%)
Jun 10, 2002	34.30	34.57	34.14	34.15	710,866	-0.21(-0.62%)
Jun 07, 2002	33.67	34.47	33.63	34.36	965,916	+0.51(+1.52%)
Jun 06, 2002	34.54	34.54	33.85	33.85	457,413	-0.65(-1.89%)
Jun 05, 2002	34.45	34.61	34.26	34.50	856,153	-0.80(-2.27%)
May 31, 2002	35.33	35.73	35.30	35.30	1,026,186	-0.26(-0.73%)
May 28, 2002	35.70	35.75	35.14	35.56	23,269,800	-0.08(-0.23%)
May 27, 2002	36.00	36.09	35.64	35.64	1,075,280	+0.00(+0.00%)
May 24, 2002	36.00	36.09	35.64	35.64	1,075,280	-0.41(-1.15%)
May 23, 2002	35.56	36.18	35.33	36.05	1,291,214	+0.55(+1.56%)
May 22, 2002	35.55	35.81	35.29	35.50	695,300	-0.15(-0.42%)
May 21, 2002	36.11	36.27	35.53	35.65	807,058	-0.40(-1.12%)
May 20, 2002	36.33	36.44	36.05	36.05	1,082,863	-0.47(-1.29%)
May 17, 2002	36.45	36.53	36.09	36.52	4,787,272	+0.13(+0.35%)
May 16, 2002	36.81	36.84	36.22	36.40	1,427,719	-0.47(-1.28%)
May 15, 2002	36.67	36.99	36.52	36.87	666,162	+0.06(+0.17%)
May 14, 2002	36.19	36.84	36.09	36.80	927,598	+0.86(+2.38%)
May 13, 2002	35.58	35.99	35.51	35.95	1,495,972	+0.45(+1.26%)
May 10, 2002	36.13	36.14	35.50	35.50	585,935	-0.63(-1.73%)
May 09, 2002	36.60	36.70	36.13	36.13	366,409	-0.63(-1.70%)
May 08, 2002	36.58	36.75	36.35	36.75	536,043	+0.58(+1.59%)
May 07, 2002	36.49	36.53	36.17	36.18	3,871,647	-0.21(-0.59%)
May 06, 2002	36.93	37.08	36.33	36.39	993,855	-0.54(-1.46%)
May 03, 2002	37.00	37.10	36.72	36.93	1,056,121	-0.15(-0.41%)
May 02, 2002	36.65	37.09	36.65	37.08	1,210,588	+0.43(+1.16%)

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.