Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2002	23.35	24.45	23.24	23.82	401,900	+0.59(+2.54%)
Apr 29, 2002	24.30	24.64	23.02	23.23	441,500	-0.91(-3.77%)
Apr 26, 2002	24.36	24.79	23.95	24.14	387,800	-0.27(-1.11%)
Apr 25, 2002	23.60	24.49	23.01	24.41	243,100	+0.69(+2.91%)
Apr 24, 2002	24.35	25.09	23.60	23.72	421,800	-0.38(-1.58%)
Apr 23, 2002	23.50	24.58	23.44	24.10	360,700	+0.35(+1.47%)
Apr 22, 2002	23.98	24.05	23.72	23.75	319,300	-0.23(-0.96%)
Apr 19, 2002	23.90	24.05	23.70	23.98	203,800	+0.31(+1.31%)
Apr 18, 2002	24.00	24.59	22.90	23.67	378,000	-0.19(-0.80%)
Apr 17, 2002	23.95	24.20	23.20	23.86	1,040,000	-0.85(-3.44%)
Apr 16, 2002	25.00	25.19	24.55	24.71	390,200	-0.27(-1.08%)
Apr 15, 2002	24.97	25.05	24.75	24.98	803,700	+0.41(+1.67%)
Apr 12, 2002	24.90	24.90	24.32	24.57	308,700	+0.16(+0.66%)
Apr 11, 2002	24.09	24.85	24.05	24.41	3,830,000	+0.46(+1.92%)
Apr 10, 2002	24.30	24.98	23.75	23.95	737,000	+0.89(+3.86%)
Apr 09, 2002	23.07	23.10	22.71	23.06	576,500	+0.27(+1.18%)
Apr 08, 2002	22.81	23.00	21.26	22.79	1,011,300	-0.02(-0.09%)
Apr 05, 2002	23.90	23.98	22.80	22.81	448,300	-1.07(-4.48%)
Apr 04, 2002	24.30	24.65	23.63	23.88	339,900	-0.29(-1.20%)
Apr 03, 2002	25.40	25.40	24.07	24.17	412,800	-1.13(-4.47%)
Apr 02, 2002	25.10	25.48	25.00	25.30	398,500	+0.05(+0.20%)
Apr 01, 2002	25.20	25.38	24.80	25.25	438,500	+0.03(+0.12%)
Mar 29, 2002	25.10	25.80	24.85	25.22	542,800	+0.00(+0.00%)
Mar 28, 2002	25.10	25.80	24.85	25.22	542,700	-0.28(-1.10%)
Mar 27, 2002	23.90	25.64	23.90	25.50	130,000	+1.50(+6.25%)
Mar 26, 2002	23.55	24.00	23.46	24.00	458,200	+0.35(+1.48%)
Mar 25, 2002	23.95	24.00	23.42	23.65	502,900	-0.11(-0.46%)
Mar 22, 2002	24.50	24.50	23.75	23.76	3,450,000	-0.53(-2.18%)
Mar 21, 2002	23.90	24.37	23.85	24.29	315,400	+0.33(+1.38%)
Mar 20, 2002	23.76	24.16	23.71	23.96	160,100	+0.02(+0.08%)
Mar 19, 2002	24.01	24.20	23.90	23.94	227,500	-0.06(-0.25%)
Mar 18, 2002	24.40	24.70	23.20	24.00	328,400	-0.40(-1.64%)
Mar 15, 2002	24.20	24.48	23.77	24.40	481,100	+0.37(+1.54%)
Mar 14, 2002	24.10	24.49	23.80	24.03	149,400	+0.05(+0.21%)
Mar 13, 2002	24.00	24.69	23.70	23.98	260,800	+0.02(+0.08%)
Mar 12, 2002	25.00	25.00	23.80	23.96	609,700	-1.27(-5.03%)
Mar 11, 2002	24.24	25.35	24.00	25.23	1,028,900	+1.09(+4.52%)
Mar 08, 2002	24.04	24.25	23.80	24.14	251,100	+0.10(+0.42%)
Mar 07, 2002	24.10	24.14	23.27	24.04	558,300	-0.01(-0.04%)
Mar 06, 2002	22.95	24.11	22.81	24.05	691,800	+0.99(+4.29%)
Mar 05, 2002	23.57	23.69	22.75	23.06	284,800	-0.47(-2.00%)
Mar 04, 2002	22.95	23.70	22.95	23.53	626,600	+0.73(+3.20%)
Mar 01, 2002	23.70	23.70	22.80	22.80	667,000	-0.45(-1.94%)
Feb 28, 2002	23.15	23.65	23.04	23.25	554,600	+0.02(+0.09%)
Feb 27, 2002	22.75	23.33	22.65	23.23	682,400	+0.70(+3.11%)
Feb 26, 2002	22.85	23.05	21.86	22.53	438,700	-0.23(-1.01%)
Feb 25, 2002	23.00	23.25	22.76	22.76	577,100	-0.24(-1.04%)
Feb 22, 2002	22.47	23.24	22.30	23.00	993,900	+0.96(+4.36%)
Feb 21, 2002	21.88	22.96	21.65	22.04	602,600	+0.69(+3.23%)
Feb 20, 2002	21.76	21.97	21.20	21.35	463,200	-0.50(-2.29%)
Feb 19, 2002	22.20	22.40	21.70	21.85	363,800	-0.65(-2.89%)
Feb 18, 2002	21.75	22.50	21.75	22.50	548,000	+0.00(+0.00%)
Feb 15, 2002	21.75	22.50	21.75	22.50	548,000	+0.79(+3.64%)
Feb 14, 2002	21.65	21.85	21.05	21.71	418,800	+0.26(+1.21%)
Feb 13, 2002	21.63	22.05	21.05	21.45	130,000	+0.07(+0.33%)
Feb 12, 2002	21.00	21.70	20.51	21.38	502,400	+0.38(+1.81%)
Feb 11, 2002	20.90	21.59	20.81	21.00	252,600	+0.00(+0.00%)
Feb 08, 2002	20.28	21.24	20.25	21.00	344,400	+0.47(+2.29%)
Feb 07, 2002	20.68	21.47	20.40	20.53	355,400	-0.10(-0.48%)
Feb 06, 2002	21.02	21.42	20.45	20.63	414,200	-0.64(-3.01%)
Feb 05, 2002	21.50	22.09	20.92	21.27	630,100	-0.30(-1.39%)
Feb 04, 2002	21.51	22.33	21.06	21.57	626,400	-0.40(-1.82%)

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.