Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	19.24	19.43	18.77	18.88	23,088,498	-0.04(-0.20%)
May 30, 2002	19.00	19.10	18.73	18.92	23,599,320	-0.23(-1.20%)
May 29, 2002	19.05	19.40	19.05	19.15	24,103,362	+0.16(+0.86%)
May 28, 2002	19.37	19.48	18.95	18.99	23,577,882	-0.38(-1.97%)
May 27, 2002	19.78	19.84	19.22	19.37	6,889,135	+0.00(+0.00%)
May 24, 2002	19.78	19.84	19.22	19.37	16,693,328	-0.39(-1.96%)
May 23, 2002	19.69	19.77	19.49	19.76	20,450,106	+0.16(+0.84%)
May 22, 2002	19.72	19.78	19.51	19.59	17,703,796	+0.00(+0.00%)
May 21, 2002	20.02	20.17	19.59	19.59	21,066,830	-0.29(-1.45%)
May 20, 2002	20.03	20.22	19.80	19.88	18,183,836	-0.36(-1.78%)
May 17, 2002	19.32	20.35	19.29	20.24	32,923,654	+0.69(+3.55%)
May 16, 2002	19.24	19.58	18.91	19.55	56,271,596	-0.37(-1.84%)
May 15, 2002	20.17	20.19	19.78	19.92	23,662,714	-0.48(-2.35%)
May 14, 2002	20.18	20.55	20.11	20.40	20,428,302	+0.22(+1.08%)
May 13, 2002	19.82	20.28	19.66	20.18	18,356,980	+0.41(+2.07%)
May 10, 2002	19.92	20.07	19.63	19.77	20,119,756	-0.15(-0.77%)
May 09, 2002	20.11	20.26	19.84	19.92	16,143,663	-0.37(-1.80%)
May 08, 2002	19.54	20.47	19.52	20.29	26,625,042	+0.77(+3.97%)
May 07, 2002	20.14	20.24	19.47	19.51	24,887,552	-0.44(-2.19%)
May 06, 2002	20.19	20.25	19.84	19.95	13,136,629	-0.11(-0.54%)
May 03, 2002	20.36	20.39	19.78	20.06	19,421,316	-0.34(-1.66%)
May 02, 2002	20.47	20.66	20.34	20.40	22,620,366	-0.05(-0.24%)
May 01, 2002	20.03	20.54	19.94	20.45	29,083,144	+0.61(+3.05%)
Apr 30, 2002	19.98	20.22	19.59	19.84	39,600,804	+0.04(+0.22%)
Apr 29, 2002	20.16	20.16	19.58	19.80	21,846,988	-0.27(-1.33%)
Apr 26, 2002	20.55	20.60	20.06	20.06	32,185,272	-0.44(-2.16%)
Apr 25, 2002	20.96	20.96	20.44	20.51	39,932,984	+0.59(+2.96%)
Apr 24, 2002	20.04	20.23	19.84	19.92	19,816,892	-0.11(-0.57%)
Apr 23, 2002	20.23	20.29	19.92	20.03	28,511,310	-0.22(-1.10%)
Apr 22, 2002	20.74	20.75	20.06	20.25	30,330,884	-0.38(-1.82%)
Apr 19, 2002	20.77	20.88	20.55	20.63	25,361,546	-0.23(-1.10%)
Apr 18, 2002	20.88	21.08	20.77	20.86	36,739,428	+0.20(+0.98%)
Apr 17, 2002	21.34	21.45	20.43	20.66	75,755,752	-1.12(-5.14%)
Apr 16, 2002	21.38	21.83	21.30	21.78	21,887,480	+0.49(+2.31%)
Apr 15, 2002	21.26	21.37	21.07	21.29	17,321,046	-0.16(-0.74%)
Apr 12, 2002	21.18	21.53	21.18	21.44	21,836,360	+0.21(+1.00%)
Apr 11, 2002	21.37	21.63	21.15	21.23	25,025,150	-0.24(-1.12%)
Apr 10, 2002	21.01	21.55	21.01	21.47	23,808,192	+0.35(+1.65%)
Apr 09, 2002	21.05	21.24	20.89	21.12	23,262,742	+0.13(+0.60%)
Apr 08, 2002	20.49	21.07	20.49	21.00	29,845,714	+0.26(+1.24%)
Apr 05, 2002	21.34	21.42	20.55	20.74	47,729,248	-0.55(-2.56%)
Apr 04, 2002	21.57	21.64	21.24	21.29	34,454,288	-0.55(-2.50%)
Apr 03, 2002	21.85	21.94	21.65	21.83	20,351,348	+0.05(+0.23%)
Apr 02, 2002	21.89	22.00	21.70	21.78	16,278,697	-0.11(-0.50%)
Apr 01, 2002	21.64	21.97	21.62	21.89	14,236,692	+0.20(+0.93%)
Mar 29, 2002	21.78	21.85	21.65	21.69	17,000,224	+0.00(+0.00%)
Mar 28, 2002	21.78	21.85	21.65	21.69	17,000,042	-0.10(-0.45%)
Mar 27, 2002	21.78	21.93	21.59	21.79	17,896,178	-0.01(-0.05%)
Mar 26, 2002	21.89	22.08	21.70	21.80	16,531,726	-0.14(-0.65%)
Mar 25, 2002	22.21	22.27	21.88	21.94	19,050,842	-0.17(-0.77%)
Mar 22, 2002	22.05	22.19	21.93	22.11	20,201,290	+0.20(+0.90%)
Mar 21, 2002	21.89	22.00	21.56	21.91	23,282,346	+0.04(+0.17%)
Mar 20, 2002	22.23	22.23	21.83	21.88	18,081,416	-0.35(-1.60%)
Mar 19, 2002	22.32	22.37	22.04	22.23	12,562,045	+0.04(+0.17%)
Mar 18, 2002	22.49	22.51	22.12	22.19	18,738,082	-0.39(-1.72%)
Mar 15, 2002	22.06	22.62	22.05	22.58	44,575,088	+0.77(+3.55%)
Mar 14, 2002	21.67	22.02	21.67	21.80	18,978,102	-0.05(-0.25%)
Mar 13, 2002	21.88	22.05	21.78	21.86	19,970,980	+0.11(+0.50%)
Mar 12, 2002	21.76	21.89	21.60	21.75	20,708,814	-0.11(-0.50%)
Mar 11, 2002	21.94	21.98	21.69	21.86	20,843,482	+0.02(+0.10%)
Mar 08, 2002	21.83	22.08	21.74	21.84	22,118,888	+0.02(+0.07%)
Mar 07, 2002	22.13	22.20	21.70	21.82	31,267,514	-0.31(-1.38%)
Mar 06, 2002	22.07	22.43	21.64	22.13	47,034,108	-0.03(-0.15%)
Mar 05, 2002	22.58	22.79	22.08	22.16	31,673,166	-0.70(-3.08%)
Mar 04, 2002	22.73	22.87	22.57	22.86	19,028,488	+0.14(+0.60%)

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.