Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	16.20	16.40	15.94	15.96	39,672,980	+0.03(+0.20%)
May 30, 2002	15.96	16.19	15.86	15.93	27,775,356	-0.16(-0.99%)
May 29, 2002	16.20	16.42	16.09	16.09	18,392,198	-0.08(-0.47%)
May 28, 2002	16.35	16.42	15.91	16.17	23,451,288	-0.22(-1.31%)
May 27, 2002	16.69	16.80	16.38	16.38	16,981,454	+0.00(+0.00%)
May 24, 2002	16.69	16.80	16.38	16.38	16,981,454	-0.23(-1.40%)
May 23, 2002	16.67	16.75	16.46	16.62	20,047,610	-0.14(-0.86%)
May 22, 2002	16.73	16.76	16.44	16.76	20,423,764	+0.06(+0.35%)
May 21, 2002	17.09	17.15	16.70	16.70	21,609,494	-0.35(-2.08%)
May 20, 2002	17.34	17.36	17.03	17.06	17,051,940	-0.16(-0.91%)
May 17, 2002	17.22	17.50	17.10	17.21	25,575,368	-0.01(-0.03%)
May 16, 2002	17.01	17.32	16.95	17.22	27,164,362	+0.47(+2.78%)
May 15, 2002	17.01	17.17	16.71	16.75	35,470,232	-0.18(-1.08%)
May 14, 2002	16.97	17.19	16.84	16.94	42,378,912	+0.69(+4.27%)
May 13, 2002	15.89	16.31	15.89	16.24	21,761,650	+0.41(+2.57%)
May 10, 2002	16.30	16.31	15.82	15.83	25,198,876	-0.39(-2.42%)
May 09, 2002	16.42	16.45	15.85	16.23	40,123,688	-0.41(-2.48%)
May 08, 2002	16.60	16.67	16.43	16.64	28,186,414	+0.41(+2.51%)
May 07, 2002	16.12	16.38	15.94	16.23	30,380,640	+0.30(+1.89%)
May 06, 2002	16.41	16.56	15.92	15.93	27,044,060	-0.37(-2.28%)
May 03, 2002	16.66	16.67	16.25	16.30	26,505,586	-0.41(-2.47%)
May 02, 2002	16.75	16.89	16.58	16.72	25,954,572	-0.04(-0.26%)
May 01, 2002	16.41	16.76	16.18	16.76	29,106,464	+0.28(+1.68%)
Apr 30, 2002	16.55	16.70	16.37	16.48	35,280,460	-0.10(-0.60%)
Apr 29, 2002	16.50	16.94	16.47	16.58	34,068,636	+0.12(+0.72%)
Apr 26, 2002	16.89	16.91	16.46	16.47	34,010,012	-0.35(-2.11%)
Apr 25, 2002	16.76	16.85	16.59	16.82	24,842,378	-0.13(-0.78%)
Apr 24, 2002	17.09	17.30	16.91	16.95	22,120,180	-0.18(-1.03%)
Apr 23, 2002	17.07	17.25	17.00	17.13	23,443,156	+0.15(+0.87%)
Apr 22, 2002	17.39	17.44	16.82	16.98	21,819,936	-0.41(-2.34%)
Apr 19, 2002	17.35	17.44	17.16	17.39	19,818,192	+0.23(+1.34%)
Apr 18, 2002	17.28	17.53	16.74	17.16	39,741,096	-0.34(-1.92%)
Apr 17, 2002	17.87	17.87	17.31	17.50	30,977,402	-0.21(-1.18%)
Apr 16, 2002	17.76	17.92	17.59	17.71	23,768,138	+0.02(+0.12%)
Apr 15, 2002	18.02	18.08	17.56	17.68	19,553,190	-0.38(-2.12%)
Apr 12, 2002	17.91	18.25	17.79	18.07	21,989,374	+0.31(+1.76%)
Apr 11, 2002	17.90	18.24	17.71	17.76	29,031,572	-0.12(-0.66%)
Apr 10, 2002	17.78	17.91	17.67	17.87	24,114,470	+0.14(+0.78%)
Apr 09, 2002	17.74	17.84	17.68	17.74	21,111,344	+0.09(+0.54%)
Apr 08, 2002	17.41	17.69	17.27	17.64	20,804,662	+0.19(+1.08%)
Apr 05, 2002	17.48	17.63	17.35	17.45	18,033,666	-0.04(-0.24%)
Apr 04, 2002	17.35	17.59	17.33	17.49	23,224,242	+0.20(+1.16%)
Apr 03, 2002	17.53	17.65	17.04	17.29	30,271,184	-0.10(-0.56%)
Apr 02, 2002	17.56	17.56	17.34	17.39	26,394,434	-0.19(-1.06%)
Apr 01, 2002	17.81	17.81	17.30	17.58	44,897,444	-0.51(-2.84%)
Mar 29, 2002	18.30	18.35	18.08	18.09	19,756,516	+0.00(+0.00%)
Mar 28, 2002	18.30	18.35	18.08	18.09	19,756,516	-0.21(-1.13%)
Mar 27, 2002	18.31	18.38	18.18	18.30	23,486,870	-0.05(-0.27%)
Mar 26, 2002	18.10	18.41	18.10	18.35	20,954,444	+0.26(+1.45%)
Mar 25, 2002	18.25	18.35	18.08	18.08	20,054,388	-0.23(-1.24%)
Mar 22, 2002	18.35	18.37	18.17	18.31	18,635,512	-0.04(-0.24%)
Mar 21, 2002	18.58	18.65	18.28	18.35	19,662,986	-0.29(-1.55%)
Mar 20, 2002	18.58	18.72	18.57	18.64	24,067,366	-0.08(-0.44%)
Mar 19, 2002	18.80	18.84	18.60	18.73	18,790,378	-0.03(-0.14%)
Mar 18, 2002	18.86	18.87	18.50	18.75	21,548,496	-0.06(-0.31%)
Mar 15, 2002	18.50	18.81	18.43	18.81	45,079,080	+0.44(+2.38%)
Mar 14, 2002	18.28	18.47	18.27	18.38	17,012,292	+0.08(+0.45%)
Mar 13, 2002	18.22	18.32	18.09	18.29	20,936,824	-0.07(-0.39%)
Mar 12, 2002	18.27	18.41	18.26	18.36	23,656,648	-0.09(-0.48%)
Mar 11, 2002	18.53	18.53	18.30	18.45	22,698,644	+0.00(+0.02%)
Mar 08, 2002	18.35	18.56	18.30	18.45	35,450,576	+0.24(+1.33%)
Mar 07, 2002	18.15	18.28	18.00	18.21	31,489,784	+0.24(+1.31%)
Mar 06, 2002	17.99	18.14	17.79	17.97	34,552,552	+0.04(+0.23%)
Mar 05, 2002	18.39	18.47	17.87	17.93	41,873,984	-0.66(-3.52%)
Mar 04, 2002	18.58	18.61	18.35	18.58	27,678,098	+0.05(+0.27%)

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.