Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	36.49	36.90	34.67	34.80	11,323,503	-2.12(-5.73%)
Jun 27, 2002	35.97	36.91	35.51	36.91	3,761,480	+1.06(+2.96%)
Jun 26, 2002	35.11	36.32	34.42	35.85	4,765,871	+0.54(+1.54%)
Jun 25, 2002	35.75	36.59	35.17	35.31	3,740,897	-0.72(-1.99%)
Jun 21, 2002	36.49	36.75	35.95	36.03	5,874,801	-1.09(-2.93%)
Jun 20, 2002	37.27	37.76	37.03	37.11	2,905,390	-0.33(-0.87%)
Jun 19, 2002	38.25	38.56	37.05	37.44	3,857,592	-1.21(-3.13%)
Jun 18, 2002	38.27	38.86	37.98	38.65	3,737,007	+0.15(+0.38%)
Jun 17, 2002	37.24	38.84	37.22	38.50	5,162,960	+1.20(+3.23%)
Jun 14, 2002	37.01	37.64	36.28	37.30	3,981,743	+1.20(+3.33%)
Jun 12, 2002	36.87	37.22	35.85	36.09	5,963,620	-0.77(-2.09%)
Jun 11, 2002	37.67	38.01	36.75	36.87	8,582,945	-0.96(-2.54%)
Jun 10, 2002	37.64	38.25	37.33	37.83	3,981,743	+0.01(+0.02%)
Jun 07, 2002	37.86	38.13	37.12	37.82	6,557,793	-0.05(-0.13%)
Jun 06, 2002	38.75	38.77	37.83	37.87	4,883,701	-0.79(-2.04%)
Jun 05, 2002	38.38	38.66	38.10	38.66	4,850,637	-1.26(-3.15%)
May 31, 2002	40.19	40.41	39.73	39.92	4,728,918	+0.45(+1.14%)
May 28, 2002	39.58	39.80	39.36	39.47	3,388,704	+0.10(+0.25%)
May 27, 2002	40.01	40.16	39.33	39.37	2,794,368	+0.00(+0.00%)
May 24, 2002	40.01	40.16	39.33	39.37	2,790,478	-0.64(-1.60%)
May 23, 2002	39.77	40.04	39.06	40.01	6,057,948	+0.43(+1.08%)
May 22, 2002	39.73	39.99	39.37	39.59	4,360,355	+0.10(+0.25%)
May 21, 2002	39.49	40.09	39.30	39.49	4,957,446	+0.00(+0.00%)
May 20, 2002	40.10	40.40	39.33	39.49	4,087,255	-0.62(-1.54%)
May 17, 2002	39.06	40.23	38.96	40.10	4,552,254	+0.98(+2.51%)
May 16, 2002	39.19	39.33	38.74	39.12	6,381,454	-0.06(-0.16%)
May 15, 2002	40.17	40.28	38.93	39.19	7,086,164	-1.35(-3.33%)
May 14, 2002	39.96	40.63	39.96	40.54	5,284,841	+0.69(+1.73%)
May 13, 2002	39.67	39.92	39.56	39.85	3,612,856	-0.08(-0.20%)
May 10, 2002	40.11	40.39	39.74	39.93	5,248,860	-0.19(-0.46%)
May 09, 2002	41.28	41.31	40.01	40.11	13,048,974	-1.46(-3.50%)
May 08, 2002	40.35	41.86	40.12	41.57	3,818,856	+1.55(+3.89%)
May 07, 2002	40.72	41.07	39.80	40.01	5,897,168	-0.44(-1.10%)
May 06, 2002	41.34	41.34	40.43	40.46	3,789,682	-0.82(-1.99%)
May 03, 2002	41.49	41.71	41.05	41.28	6,480,807	-0.68(-1.62%)
May 02, 2002	41.34	42.12	41.06	41.96	6,226,508	+0.49(+1.19%)
May 01, 2002	41.34	41.74	41.09	41.46	9,557,351	+0.71(+1.74%)
Apr 30, 2002	39.25	40.93	38.86	40.75	21,597,720	-1.39(-3.29%)
Apr 29, 2002	43.05	43.05	41.68	42.14	2,528,399	-1.06(-2.46%)
Apr 26, 2002	43.44	43.68	42.88	43.20	4,376,887	-0.23(-0.54%)
Apr 25, 2002	43.13	44.08	42.83	43.44	28,006,890	+0.31(+0.73%)
Apr 24, 2002	44.20	44.58	43.10	43.12	7,123,280	-1.24(-2.80%)
Apr 23, 2002	45.35	45.38	44.10	44.36	4,623,406	-0.93(-2.06%)
Apr 22, 2002	45.66	45.66	44.82	45.29	4,612,871	-0.27(-0.58%)
Apr 19, 2002	45.76	45.76	45.36	45.56	4,363,272	-0.20(-0.43%)
Apr 18, 2002	45.56	45.85	44.49	45.76	5,681,768	+0.54(+1.19%)
Apr 17, 2002	45.53	45.78	44.62	45.22	5,685,009	-0.51(-1.11%)
Apr 16, 2002	45.87	46.27	45.35	45.73	8,808,880	-0.67(-1.45%)
Apr 15, 2002	46.27	47.50	45.80	46.40	8,033,180	+1.10(+2.42%)
Apr 12, 2002	45.94	45.95	45.04	45.30	6,861,039	-0.61(-1.33%)
Apr 11, 2002	46.34	46.62	45.72	45.91	5,359,883	-0.39(-0.85%)
Apr 10, 2002	46.02	46.50	45.72	46.31	4,736,535	+0.30(+0.64%)
Apr 09, 2002	46.15	46.34	45.90	46.01	4,562,141	+0.04(+0.09%)
Apr 08, 2002	46.49	46.83	45.53	45.97	6,526,999	-0.52(-1.13%)
Apr 05, 2002	47.44	47.44	46.15	46.49	6,969,631	-0.52(-1.12%)
Apr 04, 2002	46.89	47.26	46.49	47.01	6,339,152	-0.89(-1.85%)
Apr 03, 2002	48.58	48.59	47.20	47.90	5,034,595	-0.68(-1.40%)
Apr 02, 2002	47.88	48.68	47.63	48.58	5,269,606	+0.63(+1.31%)

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.