Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	25.51	25.74	25.08	25.19	2,501,600	+0.29(+1.16%)
May 28, 2002	24.85	25.10	24.61	24.90	1,486,500	+0.07(+0.28%)
May 27, 2002	25.37	25.56	24.68	24.83	1,705,900	+0.00(+0.00%)
May 24, 2002	25.37	25.56	24.68	24.83	1,677,800	-0.53(-2.09%)
May 23, 2002	24.81	25.59	24.81	25.36	2,228,500	+0.61(+2.46%)
May 22, 2002	24.57	25.11	24.02	24.75	2,875,500	+0.20(+0.81%)
May 21, 2002	24.85	24.90	24.13	24.55	3,374,700	-0.08(-0.32%)
May 20, 2002	24.50	25.02	24.41	24.63	1,963,700	+0.11(+0.45%)
May 17, 2002	24.79	25.12	24.27	24.52	3,146,800	-0.13(-0.53%)
May 16, 2002	24.36	24.66	24.11	24.65	2,175,100	+0.28(+1.15%)
May 15, 2002	24.54	24.84	24.12	24.37	2,806,400	-0.22(-0.89%)
May 14, 2002	24.76	25.26	24.36	24.59	4,365,800	+0.20(+0.82%)
May 13, 2002	24.13	25.00	24.12	24.39	2,448,000	+0.31(+1.29%)
May 10, 2002	24.69	25.45	24.02	24.08	2,195,700	-0.46(-1.87%)
May 09, 2002	25.76	25.79	24.35	24.54	4,030,900	-1.32(-5.10%)
May 08, 2002	25.66	26.25	25.66	25.86	4,884,200	+0.36(+1.41%)
May 07, 2002	24.40	25.64	24.39	25.50	3,542,400	+0.92(+3.74%)
May 06, 2002	24.90	25.00	24.25	24.58	3,646,700	-0.26(-1.05%)
May 03, 2002	26.29	26.30	23.97	24.84	11,990,400	-1.42(-5.41%)
May 02, 2002	26.06	27.09	25.63	26.26	7,562,600	-1.35(-4.89%)
May 01, 2002	27.17	27.64	26.53	27.61	2,498,900	+0.41(+1.51%)
Apr 30, 2002	26.45	27.49	26.44	27.20	3,133,200	+0.68(+2.56%)
Apr 29, 2002	27.20	27.20	26.37	26.52	2,138,000	-0.63(-2.32%)
Apr 26, 2002	27.71	27.88	26.90	27.15	2,242,000	-0.27(-0.98%)
Apr 25, 2002	27.83	28.13	26.80	27.42	2,985,100	-0.63(-2.25%)
Apr 24, 2002	28.33	28.79	27.70	28.05	2,820,300	-0.27(-0.95%)
Apr 23, 2002	27.55	28.37	27.45	28.32	2,489,700	+0.61(+2.20%)
Apr 22, 2002	28.28	28.40	27.54	27.71	1,396,000	-0.66(-2.33%)
Apr 19, 2002	28.51	28.60	27.89	28.37	2,543,700	-0.05(-0.18%)
Apr 18, 2002	29.20	29.55	28.22	28.42	2,537,400	-0.86(-2.94%)
Apr 17, 2002	29.45	29.74	28.35	29.28	2,675,900	-0.07(-0.24%)
Apr 16, 2002	27.80	29.38	27.80	29.35	3,269,700	+1.82(+6.61%)
Apr 15, 2002	28.01	28.53	27.41	27.53	2,805,100	-0.58(-2.06%)
Apr 12, 2002	27.37	28.15	27.11	28.11	1,691,800	+0.76(+2.78%)
Apr 11, 2002	27.57	27.77	27.21	27.35	1,590,500	-0.35(-1.26%)
Apr 10, 2002	27.86	28.17	27.52	27.70	1,942,000	+0.16(+0.58%)
Apr 09, 2002	27.81	27.97	27.50	27.54	1,432,800	-0.15(-0.54%)
Apr 08, 2002	27.53	27.80	27.26	27.69	1,315,800	-0.02(-0.07%)
Apr 05, 2002	27.80	28.37	27.66	27.71	1,891,200	-0.02(-0.07%)
Apr 04, 2002	27.20	27.80	25.75	27.73	4,543,200	+0.51(+1.87%)
Apr 03, 2002	26.85	27.46	26.79	27.22	3,239,000	+0.41(+1.53%)
Apr 02, 2002	28.19	28.53	26.76	26.81	2,667,900	-1.51(-5.33%)
Apr 01, 2002	28.23	28.40	27.71	28.32	2,092,500	+0.00(+0.00%)
Mar 29, 2002	28.42	28.63	28.01	28.32	1,294,000	+0.00(+0.00%)
Mar 28, 2002	28.42	28.63	28.01	28.32	1,293,600	-0.12(-0.42%)
Mar 27, 2002	28.65	28.65	28.28	28.44	1,877,900	-0.11(-0.39%)
Mar 26, 2002	28.29	28.75	28.25	28.55	2,065,900	+0.20(+0.71%)
Mar 25, 2002	28.49	28.79	28.25	28.35	1,317,200	-0.27(-0.94%)
Mar 22, 2002	28.61	28.69	28.34	28.62	1,654,600	+0.03(+0.10%)
Mar 21, 2002	28.16	28.64	28.00	28.59	2,684,500	+0.83(+2.99%)
Mar 20, 2002	27.94	28.00	27.66	27.76	1,759,200	-0.37(-1.32%)
Mar 19, 2002	28.37	28.46	27.71	28.13	3,490,400	-0.32(-1.12%)
Mar 18, 2002	28.01	28.52	28.00	28.45	1,625,200	+0.54(+1.93%)
Mar 15, 2002	27.70	28.15	27.50	27.91	1,854,600	+0.36(+1.31%)
Mar 14, 2002	27.50	27.89	27.37	27.55	3,122,000	+0.10(+0.36%)
Mar 13, 2002	27.11	27.54	27.01	27.45	2,433,800	+0.19(+0.70%)
Mar 12, 2002	27.29	27.46	26.98	27.26	2,859,000	-0.34(-1.23%)
Mar 11, 2002	26.70	27.74	26.61	27.60	2,732,700	+0.83(+3.10%)
Mar 08, 2002	26.65	27.09	26.48	26.77	2,668,800	+0.63(+2.41%)
Mar 07, 2002	27.34	27.36	25.65	26.14	3,589,200	-1.27(-4.63%)
Mar 06, 2002	26.80	27.61	26.55	27.41	2,654,700	+0.60(+2.24%)
Mar 05, 2002	27.62	27.98	26.46	26.81	2,822,200	-0.98(-3.53%)
Mar 04, 2002	26.94	27.79	26.75	27.79	3,598,400	+0.79(+2.93%)

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.