Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	24.87	25.10	24.55	24.70	155,100	-0.17(-0.68%)
May 28, 2002	25.00	25.00	24.61	24.87	262,300	-0.13(-0.52%)
May 27, 2002	25.45	25.45	24.94	25.00	177,800	+0.00(+0.00%)
May 24, 2002	25.45	25.45	24.94	25.00	174,800	-0.45(-1.77%)
May 23, 2002	24.88	25.49	24.00	25.45	218,900	+0.62(+2.50%)
May 22, 2002	25.00	25.05	24.74	24.83	329,300	-0.16(-0.64%)
May 21, 2002	25.47	25.65	24.95	24.99	267,900	-0.28(-1.11%)
May 20, 2002	25.85	25.85	25.26	25.27	184,300	-0.53(-2.05%)
May 17, 2002	25.97	26.13	25.71	25.80	123,700	-0.01(-0.04%)
May 16, 2002	26.00	26.10	25.55	25.81	208,700	-0.06(-0.23%)
May 15, 2002	26.10	26.22	25.85	25.87	323,100	-0.17(-0.65%)
May 14, 2002	26.10	26.38	26.00	26.04	399,100	+0.35(+1.36%)
May 13, 2002	25.30	25.83	25.12	25.69	251,400	+0.34(+1.34%)
May 10, 2002	25.75	25.75	25.20	25.35	215,000	-0.40(-1.55%)
May 09, 2002	26.10	26.12	25.61	25.75	268,500	-0.40(-1.53%)
May 08, 2002	25.10	26.20	25.10	26.15	474,100	+1.23(+4.94%)
May 07, 2002	25.22	25.24	24.17	24.92	990,500	-0.30(-1.19%)
May 06, 2002	26.51	26.51	25.22	25.22	429,300	-1.28(-4.83%)
May 03, 2002	26.05	26.65	25.75	26.50	405,600	+0.48(+1.84%)
May 02, 2002	25.75	26.12	25.50	26.02	184,900	+0.28(+1.09%)
May 01, 2002	25.65	25.85	25.20	25.74	372,700	-0.01(-0.04%)
Apr 30, 2002	25.65	25.96	25.52	25.75	445,900	+0.13(+0.51%)
Apr 29, 2002	25.83	26.08	25.45	25.62	370,500	-0.17(-0.66%)
Apr 26, 2002	25.76	26.16	25.50	25.79	591,700	+0.03(+0.12%)
Apr 25, 2002	26.50	26.50	25.75	25.76	701,000	-0.74(-2.79%)
Apr 24, 2002	27.10	27.10	26.50	26.50	975,700	-0.50(-1.85%)
Apr 23, 2002	28.15	28.15	26.45	27.00	1,378,700	-1.30(-4.59%)
Apr 22, 2002	29.34	29.34	28.21	28.30	215,700	-1.04(-3.54%)
Apr 19, 2002	28.68	29.34	28.67	29.34	40,000	+0.78(+2.73%)
Apr 18, 2002	28.96	28.96	28.30	28.56	382,900	-0.40(-1.38%)
Apr 17, 2002	29.11	29.65	28.96	28.96	358,900	-0.15(-0.52%)
Apr 16, 2002	28.70	29.30	28.65	29.11	305,100	+0.83(+2.93%)
Apr 15, 2002	28.55	28.72	28.26	28.28	197,000	-0.35(-1.22%)
Apr 12, 2002	27.96	28.69	27.86	28.63	142,500	+0.77(+2.76%)
Apr 11, 2002	28.62	28.62	27.77	27.86	229,800	-0.76(-2.66%)
Apr 10, 2002	28.38	28.68	28.20	28.62	307,100	+0.49(+1.74%)
Apr 09, 2002	28.05	28.40	27.90	28.13	549,000	+0.08(+0.29%)
Apr 08, 2002	28.09	28.17	27.16	28.05	992,100	-0.24(-0.85%)
Apr 05, 2002	28.92	28.92	28.29	28.29	483,500	-0.63(-2.18%)
Apr 04, 2002	28.75	29.25	28.75	28.92	577,300	-0.45(-1.53%)
Apr 03, 2002	30.20	30.20	29.31	29.37	210,400	-0.81(-2.68%)
Apr 02, 2002	30.15	30.54	30.05	30.18	485,200	+0.18(+0.60%)
Apr 01, 2002	30.30	30.30	29.85	30.00	324,400	-0.48(-1.57%)
Mar 29, 2002	30.36	30.67	30.17	30.48	123,800	+0.00(+0.00%)
Mar 28, 2002	30.36	30.67	30.17	30.48	123,800	+0.13(+0.43%)
Mar 27, 2002	30.10	30.56	29.88	30.35	243,100	+0.35(+1.17%)
Mar 26, 2002	29.77	30.40	29.73	30.00	411,300	+0.24(+0.81%)
Mar 25, 2002	30.20	30.21	29.60	29.76	258,900	-0.44(-1.46%)
Mar 22, 2002	30.86	30.87	30.10	30.20	199,100	-0.60(-1.95%)
Mar 21, 2002	31.23	31.25	30.35	30.80	204,200	-0.43(-1.38%)
Mar 20, 2002	30.85	31.34	30.50	31.23	205,100	-0.05(-0.16%)
Mar 19, 2002	31.20	31.46	31.00	31.28	437,500	+0.07(+0.22%)
Mar 18, 2002	31.13	31.40	31.13	31.21	232,400	+0.09(+0.29%)
Mar 15, 2002	31.10	31.47	31.10	31.12	524,400	-0.48(-1.52%)
Mar 14, 2002	31.50	32.10	31.35	31.60	277,700	+0.20(+0.64%)
Mar 13, 2002	31.58	31.67	31.20	31.40	222,700	-0.14(-0.44%)
Mar 12, 2002	31.86	31.86	31.28	31.54	297,700	-0.32(-1.00%)
Mar 11, 2002	32.24	32.29	31.74	31.86	259,700	-0.38(-1.18%)
Mar 08, 2002	32.25	32.40	32.05	32.24	229,300	+0.04(+0.12%)
Mar 07, 2002	32.87	33.09	32.00	32.20	175,200	-0.42(-1.29%)
Mar 06, 2002	32.21	32.64	32.13	32.62	186,900	+0.50(+1.56%)
Mar 05, 2002	31.95	32.18	31.84	32.12	215,400	+0.17(+0.53%)
Mar 04, 2002	30.83	32.00	30.82	31.95	377,100	+1.22(+3.97%)

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.