Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	30.55	30.56	30.06	30.23	2,529,279	-0.70(-2.27%)
May 28, 2002	31.20	31.20	30.58	30.94	1,106,868	-0.23(-0.75%)
May 27, 2002	31.36	31.50	30.86	31.17	3,094,551	+0.00(+0.00%)
May 24, 2002	31.36	31.50	30.86	31.17	3,094,551	+0.72(+2.38%)
May 23, 2002	30.26	30.51	30.08	30.45	5,137,903	+0.01(+0.02%)
May 22, 2002	30.13	30.58	29.75	30.44	1,888,609	+0.31(+1.01%)
May 21, 2002	29.66	30.28	29.62	30.14	4,806,998	-0.23(-0.77%)
May 20, 2002	32.36	32.39	30.36	30.37	6,017,591	-2.36(-7.22%)
May 17, 2002	32.68	33.08	32.43	32.73	1,112,505	-0.12(-0.37%)
May 16, 2002	32.80	32.92	31.93	32.85	3,089,901	-0.62(-1.87%)
May 15, 2002	33.51	33.91	33.43	33.48	869,118	-0.25(-0.74%)
May 14, 2002	34.21	34.27	33.53	33.73	1,561,791	-0.48(-1.41%)
May 13, 2002	33.63	34.27	33.28	34.21	1,042,321	+0.58(+1.73%)
May 10, 2002	33.85	33.99	33.09	33.63	1,207,492	-0.08(-0.23%)
May 09, 2002	34.02	34.31	33.54	33.70	1,103,626	-0.31(-0.92%)
May 08, 2002	34.02	34.24	33.74	34.02	1,047,677	+0.28(+0.84%)
May 07, 2002	33.88	34.03	33.55	33.73	1,342,222	-0.18(-0.52%)
May 06, 2002	34.34	34.63	33.90	33.91	1,227,081	-0.45(-1.32%)
May 03, 2002	34.59	34.69	34.24	34.36	1,034,852	-0.33(-0.96%)
May 02, 2002	34.77	34.94	34.51	34.70	973,829	-0.27(-0.77%)
May 01, 2002	34.99	35.24	34.32	34.97	1,415,224	-0.38(-1.06%)
Apr 30, 2002	34.24	35.46	34.24	35.34	1,825,613	+1.38(+4.05%)
Apr 29, 2002	33.79	34.36	33.75	33.97	1,069,380	+0.00(+0.00%)
Apr 26, 2002	33.95	34.24	33.78	33.97	1,813,070	+0.11(+0.31%)
Apr 25, 2002	34.41	34.66	33.79	33.86	2,134,956	-0.73(-2.11%)
Apr 24, 2002	34.80	35.30	34.59	34.59	1,310,653	-0.14(-0.41%)
Apr 23, 2002	35.48	35.69	34.70	34.73	1,467,227	-0.67(-1.90%)
Apr 22, 2002	35.56	35.90	35.27	35.41	28,186	-0.16(-0.44%)
Apr 19, 2002	35.48	35.73	35.34	35.56	874,191	+0.18(+0.52%)
Apr 18, 2002	35.55	35.75	35.05	35.38	2,462,760	-0.13(-0.38%)
Apr 17, 2002	34.83	35.83	34.73	35.51	1,719,070	+0.97(+2.79%)
Apr 16, 2002	34.38	34.81	34.24	34.55	1,626,056	+0.17(+0.50%)
Apr 15, 2002	35.10	35.12	34.27	34.38	871,514	-0.76(-2.16%)
Apr 12, 2002	35.04	35.18	34.70	35.14	1,002,438	+0.23(+0.65%)
Apr 11, 2002	35.34	35.34	34.82	34.91	1,453,839	-0.42(-1.19%)
Apr 10, 2002	35.29	35.45	35.10	35.33	1,783,193	+0.05(+0.14%)
Apr 09, 2002	34.54	35.48	34.41	35.28	1,893,542	+0.87(+2.54%)
Apr 08, 2002	33.85	34.59	33.70	34.41	1,466,240	+0.56(+1.66%)
Apr 05, 2002	33.53	34.06	33.53	33.85	1,306,143	+0.45(+1.34%)
Apr 04, 2002	32.78	33.46	32.75	33.40	1,082,346	+0.62(+1.88%)
Apr 03, 2002	33.02	33.31	32.68	32.78	1,078,118	-0.24(-0.73%)
Apr 02, 2002	32.51	33.21	32.50	33.02	1,472,160	+0.37(+1.13%)
Apr 01, 2002	32.60	32.85	32.14	32.65	1,464,972	+0.12(+0.37%)
Mar 29, 2002	32.11	32.60	32.04	32.53	1,577,716	+0.00(+0.00%)
Mar 28, 2002	32.11	32.60	32.04	32.53	1,577,716	+0.43(+1.35%)
Mar 27, 2002	31.92	32.32	31.68	32.10	1,648,745	+0.31(+0.98%)
Mar 26, 2002	31.33	31.96	31.33	31.79	2,257,283	+0.28(+0.88%)
Mar 25, 2002	31.97	32.25	31.33	31.51	1,719,070	-0.68(-2.12%)
Mar 22, 2002	32.71	32.71	31.89	32.19	2,283,778	-0.45(-1.39%)
Mar 21, 2002	32.21	32.77	32.21	32.65	1,591,387	+0.50(+1.57%)
Mar 20, 2002	32.85	32.85	32.07	32.14	1,760,785	-0.75(-2.29%)
Mar 19, 2002	33.34	33.38	32.82	32.90	2,589,457	-0.42(-1.26%)
Mar 18, 2002	34.04	34.20	33.14	33.31	1,281,481	-0.65(-1.92%)
Mar 15, 2002	33.78	34.06	33.67	33.97	1,098,553	+0.15(+0.44%)
Mar 14, 2002	33.51	34.20	33.51	33.82	988,627	+0.32(+0.95%)
Mar 13, 2002	33.52	33.58	33.14	33.50	1,012,867	+0.10(+0.30%)
Mar 12, 2002	32.82	33.48	32.57	33.40	1,567,851	+0.52(+1.60%)
Mar 11, 2002	33.17	33.31	32.75	32.87	2,181,463	-0.23(-0.69%)
Mar 08, 2002	34.05	34.05	33.07	33.10	2,803,530	-0.95(-2.79%)
Mar 07, 2002	35.01	35.02	33.57	34.05	1,687,783	-1.00(-2.85%)
Mar 06, 2002	35.34	35.34	34.73	35.05	1,042,321	-0.01(-0.02%)
Mar 05, 2002	34.24	35.15	34.20	35.06	1,691,306	+0.65(+1.88%)
Mar 04, 2002	34.20	34.95	34.19	34.41	1,516,130	+0.16(+0.46%)

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.