Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	27.89	29.74	27.50	29.74	712,200	+1.85(+6.63%)
Jun 27, 2002	28.45	28.59	27.10	27.89	405,900	-0.01(-0.04%)
Jun 26, 2002	27.50	28.00	26.85	27.90	215,400	+0.15(+0.54%)
Jun 25, 2002	27.70	28.31	27.70	27.75	471,200	-0.25(-0.89%)
Jun 21, 2002	27.90	28.30	27.00	28.00	465,200	+0.92(+3.40%)
Jun 20, 2002	27.30	27.85	26.40	27.08	474,100	-0.84(-3.01%)
Jun 19, 2002	28.02	28.02	27.50	27.92	171,500	-0.10(-0.36%)
Jun 18, 2002	28.00	28.55	27.40	28.02	478,800	+0.02(+0.07%)
Jun 17, 2002	26.00	28.00	26.00	28.00	200,500	+2.05(+7.90%)
Jun 14, 2002	26.50	26.50	24.40	25.95	502,700	-1.46(-5.33%)
Jun 12, 2002	28.51	28.51	26.62	27.41	697,300	-1.10(-3.86%)
Jun 11, 2002	29.40	29.65	28.30	28.51	347,100	-0.89(-3.03%)
Jun 10, 2002	29.25	29.90	29.01	29.40	361,400	-0.65(-2.16%)
Jun 07, 2002	28.00	30.55	27.91	30.05	593,300	+1.94(+6.90%)
Jun 06, 2002	27.70	28.60	27.52	28.11	495,800	+0.63(+2.29%)
Jun 05, 2002	25.90	27.56	25.90	27.48	561,700	-2.72(-9.01%)
May 31, 2002	30.20	30.50	30.05	30.20	747,600	-3.46(-10.28%)
May 28, 2002	33.95	34.18	33.20	33.66	230,200	-0.10(-0.30%)
May 27, 2002	34.27	34.98	33.76	33.76	157,600	+0.00(+0.00%)
May 24, 2002	34.27	34.98	33.76	33.76	157,300	-0.39(-1.14%)
May 23, 2002	34.00	34.48	33.51	34.15	314,900	+0.45(+1.34%)
May 22, 2002	33.50	33.75	32.30	33.70	466,300	+0.20(+0.60%)
May 21, 2002	34.75	35.00	33.10	33.50	325,500	-0.50(-1.47%)
May 20, 2002	34.85	35.37	33.95	34.00	380,500	-0.64(-1.85%)
May 17, 2002	34.88	35.02	34.41	34.64	460,600	-0.24(-0.69%)
May 16, 2002	36.65	36.67	34.76	34.88	268,400	-1.31(-3.62%)
May 15, 2002	35.65	36.20	35.38	36.19	247,600	+0.54(+1.51%)
May 14, 2002	35.00	35.65	34.81	35.65	279,100	+1.05(+3.03%)
May 13, 2002	35.50	35.64	34.05	34.60	310,000	-0.65(-1.84%)
May 10, 2002	36.00	36.20	35.15	35.25	543,800	+0.15(+0.43%)
May 09, 2002	35.42	35.99	35.07	35.10	400,900	+0.19(+0.54%)
May 08, 2002	34.85	35.00	34.25	34.91	315,300	+0.65(+1.90%)
May 07, 2002	34.42	34.84	33.95	34.26	251,000	+0.12(+0.35%)
May 06, 2002	34.75	35.78	34.09	34.14	547,300	-0.36(-1.04%)
May 03, 2002	32.50	34.62	32.50	34.50	784,800	+1.79(+5.47%)
May 02, 2002	32.70	34.00	32.50	32.71	774,600	+0.71(+2.22%)
May 01, 2002	32.86	33.40	30.80	32.00	688,600	-1.00(-3.03%)
Apr 30, 2002	30.85	33.00	30.85	33.00	275,200	+2.15(+6.97%)
Apr 29, 2002	32.10	32.19	30.75	30.85	236,900	-1.25(-3.89%)
Apr 26, 2002	32.15	32.30	32.00	32.10	184,500	+0.00(+0.00%)
Apr 25, 2002	32.90	33.06	31.90	32.10	208,700	-0.80(-2.43%)
Apr 24, 2002	33.35	33.40	32.75	32.90	314,300	-0.20(-0.60%)
Apr 23, 2002	33.20	33.38	33.00	33.10	211,200	+0.05(+0.15%)
Apr 22, 2002	33.37	33.40	32.80	33.05	341,500	+0.03(+0.09%)
Apr 19, 2002	31.84	33.40	31.84	33.02	315,300	+1.30(+4.10%)
Apr 18, 2002	32.10	32.10	30.78	31.72	475,700	-0.28(-0.88%)
Apr 17, 2002	33.90	33.90	31.61	32.00	441,000	-1.10(-3.32%)
Apr 16, 2002	32.60	33.30	32.60	33.10	586,200	+0.93(+2.89%)
Apr 15, 2002	33.00	33.05	32.10	32.17	275,900	-0.03(-0.09%)
Apr 12, 2002	32.15	32.34	31.95	32.20	382,000	+0.28(+0.88%)
Apr 11, 2002	32.40	32.48	31.75	31.92	322,000	-0.07(-0.22%)
Apr 10, 2002	32.20	32.26	31.19	31.99	632,800	-0.11(-0.34%)
Apr 09, 2002	31.00	32.19	30.60	32.10	669,700	+1.23(+3.98%)
Apr 08, 2002	29.70	30.98	29.30	30.87	345,700	+1.19(+4.01%)
Apr 05, 2002	29.10	30.00	28.95	29.68	255,200	+0.81(+2.81%)
Apr 04, 2002	28.74	28.90	28.36	28.87	187,800	+0.13(+0.45%)
Apr 03, 2002	29.05	29.12	28.40	28.74	195,600	-0.28(-0.96%)
Apr 02, 2002	29.00	29.15	28.71	29.02	347,400	-0.39(-1.33%)

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.