Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	15.61	15.70	15.02	15.03	9,728,800	+0.09(+0.63%)
May 29, 2002	15.53	15.57	14.93	14.94	7,897,700	-0.88(-5.57%)
May 28, 2002	16.01	16.07	15.36	15.82	8,913,400	+0.14(+0.89%)
May 27, 2002	16.00	16.01	15.48	15.68	6,287,100	+0.00(+0.00%)
May 24, 2002	16.00	16.01	15.48	15.68	6,259,000	-0.61(-3.73%)
May 23, 2002	16.62	16.77	15.77	16.29	10,062,000	-0.14(-0.85%)
May 22, 2002	16.01	16.78	15.83	16.43	12,123,000	+0.28(+1.73%)
May 21, 2002	17.93	18.26	16.13	16.15	14,962,300	-1.37(-7.80%)
May 20, 2002	17.83	18.07	17.40	17.51	5,324,400	-0.69(-3.77%)
May 17, 2002	18.84	18.86	17.90	18.20	8,475,200	+0.12(+0.66%)
May 16, 2002	17.95	18.17	17.56	18.08	9,093,300	+0.03(+0.15%)
May 15, 2002	18.32	19.03	17.77	18.05	15,262,300	-0.85(-4.48%)
May 14, 2002	19.38	19.44	18.58	18.90	15,162,400	+1.31(+7.43%)
May 13, 2002	16.67	17.68	16.17	17.59	11,147,900	+1.23(+7.54%)
May 10, 2002	17.60	17.61	16.27	16.36	11,027,000	-0.83(-4.81%)
May 09, 2002	18.63	19.09	17.17	17.19	16,201,300	-1.73(-9.13%)
May 08, 2002	18.21	18.93	17.62	18.91	21,418,100	+2.43(+14.77%)
May 07, 2002	19.34	19.40	16.34	16.48	41,457,900	-3.48(-17.43%)
May 06, 2002	20.00	20.91	19.56	19.96	15,109,400	-0.04(-0.20%)
May 03, 2002	21.41	21.48	20.00	20.00	13,185,400	-1.49(-6.92%)
May 02, 2002	22.33	23.19	21.42	21.49	10,499,300	-0.93(-4.13%)
May 01, 2002	23.39	23.50	21.54	22.41	14,978,200	-0.59(-2.55%)
Apr 30, 2002	21.82	23.63	21.69	23.00	11,886,900	+1.10(+5.02%)
Apr 29, 2002	22.17	22.79	21.22	21.90	9,913,900	-0.23(-1.02%)
Apr 26, 2002	23.44	23.83	21.71	22.13	11,777,800	-1.23(-5.25%)
Apr 25, 2002	22.44	23.40	21.77	23.35	13,588,900	+0.68(+3.00%)
Apr 24, 2002	23.93	24.07	22.50	22.67	9,316,400	-0.97(-4.09%)
Apr 23, 2002	24.61	25.05	23.47	23.64	8,147,100	-0.96(-3.90%)
Apr 22, 2002	25.08	25.19	24.36	24.60	7,112,600	-1.11(-4.31%)
Apr 19, 2002	25.79	26.23	25.27	25.71	9,623,800	+0.27(+1.05%)
Apr 18, 2002	25.18	25.72	24.83	25.44	10,400,200	-0.40(-1.55%)
Apr 17, 2002	25.75	26.20	24.67	25.84	13,273,900	+0.27(+1.04%)
Apr 16, 2002	24.23	25.67	24.23	25.57	14,756,400	+2.39(+10.29%)
Apr 15, 2002	22.87	23.42	22.68	23.19	7,263,300	+0.42(+1.84%)
Apr 12, 2002	22.93	23.00	22.15	22.77	9,536,800	+0.43(+1.94%)
Apr 11, 2002	21.87	22.83	21.79	22.33	12,831,600	+0.13(+0.57%)
Apr 10, 2002	22.12	22.53	21.42	22.21	13,585,000	+0.35(+1.59%)
Apr 09, 2002	22.83	23.59	21.70	21.86	17,483,500	-0.73(-3.25%)
Apr 08, 2002	21.04	22.93	20.65	22.59	13,766,500	+0.86(+3.96%)
Apr 05, 2002	23.33	23.61	21.72	21.73	11,851,200	-1.17(-5.12%)
Apr 04, 2002	22.37	23.40	22.21	22.91	9,604,800	+0.41(+1.81%)
Apr 03, 2002	22.45	23.26	21.97	22.50	13,205,000	-0.49(-2.15%)
Apr 02, 2002	24.20	24.34	22.90	22.99	11,827,200	-1.81(-7.29%)
Apr 01, 2002	23.89	25.12	23.27	24.80	11,614,400	+0.87(+3.62%)
Mar 29, 2002	23.83	24.31	23.50	23.93	8,316,000	+0.00(+0.00%)
Mar 28, 2002	23.83	24.31	23.50	23.93	8,304,900	+0.65(+2.78%)
Mar 27, 2002	23.28	23.95	22.94	23.29	9,710,600	-0.12(-0.51%)
Mar 26, 2002	23.29	24.30	22.93	23.41	13,533,800	+0.00(+0.00%)
Mar 25, 2002	24.38	24.81	23.31	23.41	10,495,000	-0.71(-2.96%)
Mar 22, 2002	24.59	25.30	24.06	24.12	10,777,600	-0.45(-1.84%)
Mar 21, 2002	23.51	24.91	23.20	24.57	14,299,400	+1.27(+5.43%)
Mar 20, 2002	24.47	24.53	23.23	23.31	12,080,900	-1.91(-7.59%)
Mar 19, 2002	26.23	26.23	24.33	25.22	13,662,200	-0.93(-3.54%)
Mar 18, 2002	26.57	27.08	25.59	26.15	12,151,600	+0.25(+0.95%)
Mar 15, 2002	26.46	26.63	25.47	25.90	12,108,600	-0.26(-0.99%)
Mar 14, 2002	26.85	27.29	26.08	26.16	11,369,300	-0.67(-2.49%)
Mar 13, 2002	27.25	27.67	26.60	26.83	11,705,600	-1.04(-3.73%)
Mar 12, 2002	27.85	28.43	27.05	27.87	13,819,100	-1.43(-4.89%)
Mar 11, 2002	28.97	29.99	28.77	29.30	13,418,000	-0.14(-0.48%)
Mar 08, 2002	28.23	29.50	28.23	29.44	17,155,000	+2.11(+7.71%)
Mar 07, 2002	27.39	27.92	26.80	27.33	16,901,800	+0.64(+2.40%)
Mar 06, 2002	26.41	27.35	25.67	26.69	21,078,300	-0.31(-1.14%)
Mar 05, 2002	25.00	27.31	24.80	27.00	27,490,200	+1.67(+6.58%)
Mar 04, 2002	23.45	26.07	23.04	25.33	21,152,600	+1.96(+8.39%)

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.