Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	25.98	27.50	25.98	27.42	1,116,500	+1.44(+5.54%)
Jun 27, 2002	25.95	26.10	24.80	25.98	698,000	+0.28(+1.09%)
Jun 26, 2002	26.20	26.20	25.35	25.70	598,200	-0.60(-2.28%)
Jun 25, 2002	26.56	26.83	26.25	26.30	1,168,500	+0.55(+2.14%)
Jun 21, 2002	25.45	26.54	25.17	25.75	968,700	-0.82(-3.09%)
Jun 20, 2002	25.60	27.49	25.60	26.57	915,800	+0.97(+3.79%)
Jun 19, 2002	25.10	26.17	24.95	25.60	793,900	+0.55(+2.20%)
Jun 18, 2002	25.13	25.25	24.90	25.05	415,500	-0.01(-0.04%)
Jun 17, 2002	23.86	28.00	23.86	25.06	390,800	+1.20(+5.03%)
Jun 14, 2002	24.58	24.80	23.82	23.86	533,400	-1.00(-4.02%)
Jun 12, 2002	24.40	25.19	24.40	24.86	6,470,000	+0.46(+1.89%)
Jun 11, 2002	24.94	25.25	24.11	24.40	321,500	-0.74(-2.94%)
Jun 10, 2002	24.35	25.53	24.31	25.14	381,800	+0.64(+2.61%)
Jun 07, 2002	24.60	24.97	24.01	24.50	467,400	-0.10(-0.41%)
Jun 06, 2002	24.85	24.85	22.95	24.60	615,600	-0.21(-0.85%)
Jun 05, 2002	24.71	25.40	24.13	24.81	342,200	-1.19(-4.58%)
May 31, 2002	25.30	26.74	24.47	26.00	858,400	+0.85(+3.38%)
May 28, 2002	25.55	25.55	25.15	25.15	277,300	-0.40(-1.57%)
May 27, 2002	25.85	25.90	25.25	25.55	177,000	+0.00(+0.00%)
May 24, 2002	25.85	25.90	25.25	25.55	177,000	-0.05(-0.20%)
May 23, 2002	25.30	25.76	25.26	25.60	472,000	+0.36(+1.43%)
May 22, 2002	24.80	25.35	24.69	25.24	229,100	+0.52(+2.10%)
May 21, 2002	25.75	25.90	24.57	24.72	478,500	-0.93(-3.63%)
May 20, 2002	26.00	26.05	25.52	25.65	243,400	-0.57(-2.17%)
May 17, 2002	25.90	26.24	25.90	26.22	265,900	+0.26(+1.00%)
May 16, 2002	25.99	26.05	25.70	25.96	275,000	+0.05(+0.19%)
May 15, 2002	25.96	26.16	25.81	25.91	282,800	-0.03(-0.12%)
May 14, 2002	26.00	26.00	25.21	25.94	427,000	+0.14(+0.54%)
May 13, 2002	26.38	26.39	25.72	25.80	545,600	-0.89(-3.33%)
May 10, 2002	27.29	27.48	26.64	26.69	425,200	-0.36(-1.33%)
May 09, 2002	26.48	27.35	26.34	27.05	785,400	+0.75(+2.85%)
May 08, 2002	26.28	26.54	25.80	26.30	534,400	+0.69(+2.69%)
May 07, 2002	26.20	27.20	25.50	25.61	516,300	-0.42(-1.61%)
May 06, 2002	27.14	27.41	25.90	26.03	448,400	-1.52(-5.52%)
May 03, 2002	25.90	27.70	25.65	27.55	531,700	+1.50(+5.76%)
May 02, 2002	24.70	26.07	24.70	26.05	1,025,100	+1.51(+6.15%)
May 01, 2002	24.25	24.98	24.25	24.54	612,000	+0.72(+3.02%)
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%)

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.