Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	23.50	24.51	22.98	23.11	386,700	-0.62(-2.61%)
Jun 27, 2002	22.29	23.85	22.28	23.73	493,700	+1.58(+7.13%)
Jun 26, 2002	21.43	22.59	21.43	22.15	656,700	+0.12(+0.54%)
Jun 25, 2002	21.95	23.15	21.80	22.03	749,300	-0.98(-4.26%)
Jun 21, 2002	24.13	24.48	22.75	23.01	1,611,500	-0.95(-3.96%)
Jun 20, 2002	25.47	25.93	23.86	23.96	704,000	-1.50(-5.89%)
Jun 19, 2002	26.30	26.30	25.10	25.46	475,700	-0.88(-3.34%)
Jun 18, 2002	26.45	27.60	26.31	26.34	275,300	-0.26(-0.98%)
Jun 17, 2002	24.80	26.64	24.80	26.60	511,300	+1.80(+7.26%)
Jun 14, 2002	24.94	25.48	24.00	24.80	883,100	-0.58(-2.29%)
Jun 12, 2002	25.74	26.20	24.80	25.38	622,200	-0.22(-0.86%)
Jun 11, 2002	26.50	27.20	25.55	25.60	373,600	-0.75(-2.85%)
Jun 10, 2002	27.00	27.55	26.32	26.35	245,800	-0.61(-2.26%)
Jun 07, 2002	26.51	27.40	25.85	26.96	463,600	-0.60(-2.18%)
Jun 06, 2002	27.99	28.10	27.11	27.56	341,800	-0.62(-2.20%)
Jun 05, 2002	27.73	28.83	27.29	28.18	330,600	-0.96(-3.30%)
May 31, 2002	28.99	29.94	28.99	29.14	389,900	-0.73(-2.44%)
May 28, 2002	29.25	30.03	29.25	29.87	241,700	+0.63(+2.15%)
May 27, 2002	29.80	29.80	28.68	29.24	290,700	+0.00(+0.00%)
May 24, 2002	29.80	29.80	28.68	29.24	289,700	-0.81(-2.70%)
May 23, 2002	30.08	30.17	28.75	30.05	377,900	+0.06(+0.20%)
May 22, 2002	29.45	30.39	29.15	29.99	498,000	+0.47(+1.59%)
May 21, 2002	31.05	31.25	29.50	29.52	154,900	-1.42(-4.59%)
May 20, 2002	31.36	31.39	30.62	30.94	139,600	-0.42(-1.34%)
May 17, 2002	32.26	32.71	30.79	31.36	449,000	-0.55(-1.72%)
May 16, 2002	31.85	32.51	31.54	31.91	309,900	+0.06(+0.19%)
May 15, 2002	31.50	32.85	30.84	31.85	569,300	+0.54(+1.72%)
May 14, 2002	30.90	32.05	30.90	31.31	391,600	+0.70(+2.29%)
May 13, 2002	29.20	30.75	28.95	30.61	280,200	+1.87(+6.51%)
May 10, 2002	30.00	30.22	28.42	28.74	364,000	-0.95(-3.20%)
May 09, 2002	31.48	31.70	29.68	29.69	678,200	-2.06(-6.49%)
May 08, 2002	29.00	31.75	29.00	31.75	513,400	+3.68(+13.12%)
May 07, 2002	28.80	28.85	26.70	28.07	922,600	-0.34(-1.21%)
May 06, 2002	28.51	29.25	28.22	28.41	346,200	-0.09(-0.32%)
May 03, 2002	29.95	29.95	28.25	28.50	1,080,600	-1.36(-4.55%)
May 02, 2002	29.98	31.85	29.16	29.86	691,300	-0.15(-0.50%)
May 01, 2002	29.66	30.55	28.58	30.01	702,700	+0.38(+1.28%)
Apr 30, 2002	29.16	30.14	29.14	29.63	662,600	+0.41(+1.40%)
Apr 29, 2002	28.89	30.21	27.87	29.22	1,132,300	-0.28(-0.95%)
Apr 26, 2002	32.42	32.95	28.30	29.50	1,285,200	-2.44(-7.64%)
Apr 25, 2002	31.37	32.23	30.71	31.94	790,700	+0.41(+1.30%)
Apr 24, 2002	32.85	33.34	31.40	31.53	447,900	-0.81(-2.50%)
Apr 23, 2002	33.70	34.30	31.75	32.34	465,100	-1.21(-3.61%)
Apr 22, 2002	33.65	33.66	32.80	33.55	213,700	-0.44(-1.29%)
Apr 19, 2002	34.36	35.10	33.35	33.99	517,500	-0.41(-1.19%)
Apr 18, 2002	35.74	36.39	33.10	34.40	1,289,400	-2.30(-6.27%)
Apr 17, 2002	37.57	38.40	36.45	36.70	932,200	-0.75(-2.00%)
Apr 16, 2002	36.22	38.80	36.22	37.45	750,800	+1.53(+4.26%)
Apr 15, 2002	36.26	36.30	35.47	35.92	437,800	-0.05(-0.14%)
Apr 12, 2002	34.89	36.16	34.62	35.97	820,100	+2.42(+7.21%)
Apr 11, 2002	34.36	34.45	33.37	33.55	287,500	-0.95(-2.75%)
Apr 10, 2002	33.75	34.50	33.40	34.50	420,500	+0.80(+2.38%)
Apr 09, 2002	33.81	34.78	32.85	33.70	352,100	-0.03(-0.09%)
Apr 08, 2002	33.34	33.93	31.70	33.73	895,800	-0.24(-0.71%)
Apr 05, 2002	33.81	34.50	32.77	33.97	320,700	+0.18(+0.53%)
Apr 04, 2002	32.81	33.97	32.29	33.79	544,800	+0.76(+2.30%)
Apr 03, 2002	34.15	35.02	32.95	33.03	652,400	-0.84(-2.48%)
Apr 02, 2002	34.79	34.94	33.86	33.87	253,200	-1.32(-3.75%)

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.