Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	15.33	16.72	15.29	16.32	4,812,616	+0.82(+5.32%)
Jun 27, 2002	16.49	16.61	14.37	15.50	14,024,939	-1.16(-6.96%)
Jun 26, 2002	16.61	16.76	16.39	16.66	4,355,868	-0.18(-1.10%)
Jun 25, 2002	16.88	17.01	16.61	16.84	5,830,476	+0.30(+1.79%)
Jun 21, 2002	16.32	16.98	16.31	16.55	4,698,391	+0.02(+0.12%)
Jun 20, 2002	17.33	17.48	16.48	16.53	5,668,771	-0.80(-4.60%)
Jun 19, 2002	17.71	17.95	17.28	17.32	3,903,974	-0.47(-2.67%)
Jun 18, 2002	17.46	17.98	17.45	17.80	4,070,533	+0.18(+1.01%)
Jun 17, 2002	18.03	18.23	17.44	17.62	4,411,387	-0.18(-1.00%)
Jun 14, 2002	17.81	17.94	17.27	17.80	4,935,639	-0.77(-4.15%)
Jun 12, 2002	19.45	19.55	17.02	18.57	5,142,396	-1.22(-6.16%)
Jun 11, 2002	20.09	20.37	19.74	19.79	1,878,112	-0.30(-1.48%)
Jun 10, 2002	20.27	20.70	19.97	20.09	2,925,553	-0.02(-0.10%)
Jun 07, 2002	20.47	20.54	19.88	20.11	4,513,932	-0.49(-2.37%)
Jun 06, 2002	21.76	21.76	20.44	20.59	4,172,470	-1.17(-5.36%)
Jun 05, 2002	21.29	21.79	21.26	21.76	2,958,015	+0.01(+0.03%)
May 31, 2002	21.23	21.81	21.22	21.75	1,902,080	-0.26(-1.20%)
May 28, 2002	22.37	22.40	21.89	22.02	1,638,437	-0.29(-1.30%)
May 27, 2002	22.25	22.45	22.08	22.31	1,273,008	+0.00(+0.00%)
May 24, 2002	22.25	22.45	22.08	22.31	1,263,907	+0.10(+0.45%)
May 23, 2002	21.91	22.22	21.91	22.21	1,382,076	+0.31(+1.41%)
May 22, 2002	21.75	21.95	21.66	21.90	1,567,748	+0.13(+0.58%)
May 21, 2002	21.85	22.02	21.49	21.77	2,198,943	+0.09(+0.43%)
May 20, 2002	22.18	22.18	21.62	21.68	1,682,731	-0.40(-1.82%)
May 17, 2002	22.28	22.38	21.96	22.08	3,530,050	-0.20(-0.89%)
May 16, 2002	22.25	22.43	22.00	22.28	1,878,264	+0.07(+0.33%)
May 15, 2002	21.69	22.41	21.69	22.21	1,996,736	+0.44(+2.03%)
May 14, 2002	21.49	21.82	21.28	21.77	2,232,922	+0.67(+3.16%)
May 13, 2002	20.86	21.13	20.81	21.10	2,458,035	+0.24(+1.17%)
May 10, 2002	21.60	21.60	20.80	20.86	1,498,879	-0.74(-3.42%)
May 09, 2002	21.57	21.82	21.27	21.60	2,709,390	+0.03(+0.12%)
May 08, 2002	20.44	21.59	20.44	21.57	4,281,841	+1.31(+6.44%)
May 07, 2002	19.94	20.40	19.84	20.26	3,250,328	+0.41(+2.06%)
May 06, 2002	20.19	20.36	19.84	19.86	1,951,531	-0.33(-1.63%)
May 03, 2002	20.55	20.55	19.95	20.19	2,430,578	-0.37(-1.80%)
May 02, 2002	20.77	20.97	20.53	20.55	1,726,419	-0.13(-0.61%)
May 01, 2002	20.36	20.92	20.01	20.68	318,555	+0.32(+1.59%)
Apr 30, 2002	20.47	20.62	19.99	20.36	6,147,818	-0.28(-1.34%)
Apr 29, 2002	21.52	21.56	20.56	20.63	3,537,938	-1.01(-4.66%)
Apr 26, 2002	22.04	22.08	21.58	21.64	2,256,890	-0.46(-2.09%)
Apr 25, 2002	21.69	22.24	21.29	22.10	2,781,596	+0.38(+1.76%)
Apr 24, 2002	21.75	22.02	21.62	21.72	1,959,875	-0.09(-0.39%)
Apr 23, 2002	21.82	22.09	21.69	21.81	1,962,150	+0.05(+0.24%)
Apr 22, 2002	22.31	22.31	21.69	21.75	2,425,724	-0.57(-2.57%)
Apr 19, 2002	21.75	22.43	21.73	22.33	2,196,516	+0.61(+2.79%)
Apr 18, 2002	21.75	21.81	21.53	21.72	1,220,522	-0.03(-0.12%)
Apr 17, 2002	21.72	21.82	21.67	21.75	1,429,252	+0.03(+0.12%)
Apr 16, 2002	21.48	21.75	21.48	21.72	1,887,820	+0.27(+1.26%)
Apr 15, 2002	21.46	21.66	21.42	21.45	1,231,141	-0.01(-0.03%)
Apr 12, 2002	21.28	21.68	21.19	21.46	1,751,448	+0.21(+0.99%)
Apr 11, 2002	21.55	21.72	21.23	21.25	2,198,185	-0.31(-1.44%)
Apr 10, 2002	21.52	21.75	21.37	21.56	1,463,231	+0.03(+0.15%)
Apr 09, 2002	21.30	21.77	21.19	21.52	3,069,055	+0.21(+0.99%)
Apr 08, 2002	21.44	21.45	20.96	21.31	4,508,471	-0.57(-2.62%)
Apr 05, 2002	21.75	22.00	21.68	21.89	3,014,900	+0.30(+1.37%)
Apr 04, 2002	21.62	21.75	21.49	21.59	2,200,157	-0.09(-0.40%)
Apr 03, 2002	22.15	22.16	21.56	21.68	5,030,447	-0.50(-2.26%)
Apr 02, 2002	22.94	22.95	22.10	22.18	2,870,033	-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.