Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	19.38	19.82	19.37	19.45	20,611,492	+0.53(+2.81%)
May 28, 2002	19.13	19.25	18.75	18.92	7,292,418	-0.08(-0.43%)
May 27, 2002	19.33	19.46	18.89	19.00	7,250,669	+0.00(+0.00%)
May 24, 2002	19.33	19.46	18.89	19.00	7,250,669	-0.33(-1.68%)
May 23, 2002	19.10	19.47	18.91	19.33	9,258,807	+0.02(+0.13%)
May 22, 2002	19.19	19.54	19.01	19.30	14,260,118	+0.49(+2.63%)
May 21, 2002	19.13	19.15	18.69	18.81	10,833,614	-0.36(-1.86%)
May 20, 2002	18.89	19.54	18.78	19.17	10,474,344	+0.12(+0.62%)
May 17, 2002	18.61	19.05	18.60	19.05	11,658,688	+0.27(+1.43%)
May 16, 2002	18.91	18.91	18.44	18.78	11,348,845	+0.01(+0.03%)
May 15, 2002	18.75	19.04	18.56	18.77	17,850,582	-0.11(-0.56%)
May 14, 2002	17.97	18.94	17.97	18.88	22,719,766	+1.14(+6.45%)
May 13, 2002	17.70	17.87	17.65	17.74	9,072,934	+0.17(+0.96%)
May 10, 2002	17.60	17.72	17.50	17.57	7,577,467	-0.12(-0.71%)
May 09, 2002	17.82	17.89	17.57	17.69	11,360,043	-0.12(-0.70%)
May 08, 2002	17.63	18.26	17.63	17.82	16,598,734	+0.31(+1.75%)
May 07, 2002	17.88	17.97	17.50	17.51	12,040,833	-0.52(-2.88%)
May 06, 2002	18.22	18.27	17.94	18.03	12,847,191	-0.38(-2.04%)
May 03, 2002	18.29	18.45	17.75	18.40	14,127,511	+0.02(+0.14%)
May 02, 2002	18.38	18.44	17.97	18.38	14,585,957	-0.18(-0.94%)
May 01, 2002	17.91	18.57	17.85	18.55	17,078,774	+0.55(+3.06%)
Apr 30, 2002	17.94	18.12	17.82	18.00	11,840,243	-0.09(-0.48%)
Apr 29, 2002	18.47	18.47	18.00	18.09	14,203,173	-0.24(-1.30%)
Apr 26, 2002	18.66	19.22	17.95	18.33	5,646,589	-0.36(-1.91%)
Apr 25, 2002	19.32	19.32	18.43	18.69	25,526,264	-0.69(-3.58%)
Apr 24, 2002	19.44	19.78	19.22	19.38	14,582,598	+0.01(+0.03%)
Apr 23, 2002	19.85	20.00	19.31	19.37	13,570,690	-0.46(-2.33%)
Apr 22, 2002	20.41	20.41	19.72	19.84	1,103,724	-0.46(-2.28%)
Apr 19, 2002	20.51	21.32	20.22	20.30	11,882,792	-0.16(-0.76%)
Apr 18, 2002	20.13	20.53	20.01	20.46	13,450,560	+0.46(+2.31%)
Apr 17, 2002	20.26	20.28	19.87	19.99	14,893,880	+0.00(+0.00%)
Apr 16, 2002	19.97	20.16	19.72	19.99	13,366,901	+0.15(+0.76%)
Apr 15, 2002	19.41	20.00	19.38	19.84	14,608,511	+0.37(+1.89%)
Apr 12, 2002	19.07	19.57	18.91	19.47	17,057,020	+0.37(+1.93%)
Apr 11, 2002	19.62	19.75	19.07	19.10	22,059,610	-0.51(-2.58%)
Apr 10, 2002	19.69	19.79	19.35	19.61	24,308,968	-0.12(-0.60%)
Apr 09, 2002	20.16	20.26	19.72	19.73	23,005,934	-0.34(-1.71%)
Apr 08, 2002	20.32	20.63	19.96	20.07	19,521,364	-0.29(-1.41%)
Apr 05, 2002	20.32	20.66	19.94	20.36	34,274,640	+0.26(+1.31%)
Apr 04, 2002	18.69	20.16	18.23	20.10	142,024,528	-3.47(-14.72%)
Apr 03, 2002	23.85	23.94	23.31	23.57	26,112,678	-0.34(-1.41%)
Apr 02, 2002	24.61	24.63	23.86	23.91	3,327,169	-1.35(-5.35%)
Apr 01, 2002	25.04	25.31	24.94	25.26	2,463,384	-0.06(-0.22%)
Mar 29, 2002	24.76	25.38	24.70	25.31	12,084,182	+0.00(+0.00%)
Mar 28, 2002	24.76	25.38	24.70	25.31	12,082,742	+0.51(+2.07%)
Mar 27, 2002	24.61	24.88	24.47	24.80	19,190,726	+0.11(+0.43%)
Mar 26, 2002	24.94	25.10	24.63	24.69	15,860,039	-0.26(-1.03%)
Mar 25, 2002	25.32	25.41	24.69	24.95	15,848,682	-0.12(-0.47%)
Mar 22, 2002	25.63	25.65	25.01	25.07	20,933,012	-0.31(-1.23%)
Mar 21, 2002	25.68	25.94	25.26	25.38	34,514,740	-0.30(-1.17%)
Mar 20, 2002	25.82	26.88	25.01	25.68	81,093,984	-4.73(-15.56%)
Mar 19, 2002	30.69	30.79	30.27	30.41	12,094,259	-0.27(-0.88%)
Mar 18, 2002	30.63	31.26	30.29	30.68	13,001,713	-1.14(-3.59%)
Mar 15, 2002	31.37	32.01	31.29	31.83	14,364,732	+0.69(+2.23%)
Mar 14, 2002	30.91	31.26	30.69	31.13	8,332,958	+0.41(+1.32%)
Mar 13, 2002	30.73	31.29	30.73	30.73	463,884	-0.13(-0.41%)
Mar 12, 2002	30.26	30.86	30.06	30.85	8,776,048	+0.47(+1.54%)
Mar 11, 2002	30.19	30.63	29.82	30.38	7,411,109	+0.38(+1.25%)
Mar 08, 2002	30.95	31.10	30.01	30.01	14,143,987	-1.21(-3.87%)
Mar 07, 2002	31.38	31.39	30.88	31.21	8,569,860	-0.18(-0.58%)
Mar 06, 2002	31.10	31.41	31.04	31.40	17,708,378	+1.12(+3.70%)
Mar 05, 2002	29.38	30.79	29.32	30.28	14,585,637	+0.39(+1.32%)
Mar 04, 2002	30.10	30.13	29.32	29.88	7,672,643	-0.12(-0.42%)

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.