Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	15.34	16.73	15.30	16.33	4,809,881	+0.82(+5.32%)
Jun 27, 2002	16.50	16.62	14.38	15.51	14,016,969	-1.16(-6.96%)
Jun 26, 2002	16.62	16.77	16.40	16.67	4,353,392	-0.18(-1.10%)
Jun 25, 2002	16.89	17.02	16.62	16.85	5,827,163	+0.30(+1.79%)
Jun 21, 2002	16.33	16.98	16.32	16.56	4,695,721	+0.02(+0.12%)
Jun 20, 2002	17.34	17.49	16.49	16.54	5,665,550	-0.80(-4.60%)
Jun 19, 2002	17.72	17.96	17.29	17.33	3,901,755	-0.47(-2.67%)
Jun 18, 2002	17.47	17.99	17.46	17.81	4,068,220	+0.18(+1.01%)
Jun 17, 2002	18.04	18.24	17.45	17.63	4,408,881	-0.18(-1.00%)
Jun 14, 2002	17.82	17.95	17.28	17.81	4,932,834	-0.77(-4.15%)
Jun 12, 2002	19.46	19.56	17.03	18.58	5,139,474	-1.22(-6.16%)
Jun 11, 2002	20.10	20.38	19.75	19.80	1,877,045	-0.30(-1.48%)
Jun 10, 2002	20.28	20.71	19.99	20.10	2,923,891	-0.02(-0.10%)
Jun 07, 2002	20.48	20.55	19.89	20.12	4,511,367	-0.49(-2.37%)
Jun 06, 2002	21.77	21.77	20.45	20.61	4,170,100	-1.17(-5.36%)
Jun 05, 2002	21.30	21.80	21.27	21.77	2,956,335	+0.01(+0.03%)
May 31, 2002	21.24	21.83	21.23	21.77	1,900,999	-0.26(-1.20%)
May 28, 2002	22.39	22.41	21.90	22.03	1,637,506	-0.29(-1.30%)
May 27, 2002	22.26	22.46	22.10	22.32	1,272,285	+0.00(+0.00%)
May 24, 2002	22.26	22.46	22.10	22.32	1,263,188	+0.10(+0.45%)
May 23, 2002	21.92	22.23	21.92	22.22	1,381,290	+0.31(+1.41%)
May 22, 2002	21.77	21.96	21.67	21.91	1,566,857	+0.13(+0.58%)
May 21, 2002	21.86	22.04	21.50	21.79	2,197,694	+0.09(+0.43%)
May 20, 2002	22.20	22.20	21.63	21.69	1,681,775	-0.40(-1.82%)
May 17, 2002	22.29	22.39	21.97	22.10	3,528,044	-0.20(-0.89%)
May 16, 2002	22.26	22.45	22.02	22.29	1,877,196	+0.07(+0.33%)
May 15, 2002	21.70	22.43	21.70	22.22	1,995,601	+0.44(+2.03%)
May 14, 2002	21.50	21.83	21.29	21.78	2,231,653	+0.67(+3.16%)
May 13, 2002	20.87	21.14	20.82	21.11	2,456,638	+0.24(+1.17%)
May 10, 2002	21.62	21.62	20.81	20.87	1,498,028	-0.74(-3.42%)
May 09, 2002	21.58	21.83	21.28	21.61	2,707,851	+0.03(+0.12%)
May 08, 2002	20.45	21.60	20.45	21.58	4,279,408	+1.31(+6.44%)
May 07, 2002	19.95	20.41	19.85	20.28	3,248,481	+0.41(+2.06%)
May 06, 2002	20.20	20.37	19.85	19.87	1,950,423	-0.33(-1.63%)
May 03, 2002	20.57	20.57	19.96	20.20	2,429,197	-0.37(-1.80%)
May 02, 2002	20.78	20.98	20.54	20.57	1,725,438	-0.13(-0.61%)
May 01, 2002	20.37	20.93	20.03	20.69	318,374	+0.32(+1.59%)
Apr 30, 2002	20.48	20.63	20.01	20.37	6,144,325	-0.28(-1.34%)
Apr 29, 2002	21.54	21.57	20.57	20.65	3,535,928	-1.01(-4.66%)
Apr 26, 2002	22.05	22.10	21.60	21.65	2,255,607	-0.46(-2.09%)
Apr 25, 2002	21.70	22.25	21.30	22.12	2,780,016	+0.38(+1.76%)
Apr 24, 2002	21.77	22.03	21.63	21.73	1,958,761	-0.09(-0.39%)
Apr 23, 2002	21.83	22.10	21.70	21.82	1,961,035	+0.05(+0.24%)
Apr 22, 2002	22.33	22.33	21.70	21.77	2,424,346	-0.57(-2.57%)
Apr 19, 2002	21.77	22.45	21.74	22.34	2,195,268	+0.61(+2.79%)
Apr 18, 2002	21.76	21.83	21.54	21.73	1,219,829	-0.03(-0.12%)
Apr 17, 2002	21.73	21.83	21.68	21.76	1,428,440	+0.03(+0.12%)
Apr 16, 2002	21.49	21.77	21.49	21.73	1,886,748	+0.27(+1.26%)
Apr 15, 2002	21.47	21.67	21.44	21.46	1,230,441	-0.01(-0.03%)
Apr 12, 2002	21.29	21.69	21.20	21.47	1,750,453	+0.21(+0.99%)
Apr 11, 2002	21.56	21.73	21.24	21.26	2,196,936	-0.31(-1.44%)
Apr 10, 2002	21.54	21.77	21.38	21.57	1,462,400	+0.03(+0.15%)
Apr 09, 2002	21.31	21.78	21.21	21.54	3,067,311	+0.21(+0.99%)
Apr 08, 2002	21.46	21.46	20.98	21.32	4,505,909	-0.57(-2.62%)
Apr 05, 2002	21.77	22.02	21.69	21.90	3,013,187	+0.30(+1.37%)
Apr 04, 2002	21.63	21.77	21.50	21.60	2,198,906	-0.09(-0.40%)
Apr 03, 2002	22.16	22.17	21.57	21.69	5,027,588	-0.50(-2.26%)
Apr 02, 2002	22.95	22.96	22.12	22.19	2,868,403	-0.82(-3.58%)

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.