Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	22.63	22.97	22.48	22.58	27,469,656	-0.04(-0.19%)
May 30, 2002	22.41	22.77	22.30	22.63	28,720,182	-0.14(-0.64%)
May 29, 2002	23.10	23.42	22.71	22.77	23,106,672	-0.47(-2.03%)
May 28, 2002	23.75	23.82	23.11	23.24	19,685,478	-0.40(-1.69%)
May 27, 2002	23.90	23.93	23.55	23.64	19,558,206	+0.00(+0.00%)
May 24, 2002	23.90	23.93	23.55	23.64	19,557,792	-0.25(-1.06%)
May 23, 2002	23.28	23.90	23.08	23.90	24,900,900	+0.75(+3.23%)
May 22, 2002	23.21	23.34	22.84	23.15	26,080,688	-0.17(-0.72%)
May 21, 2002	23.86	24.08	23.21	23.32	27,390,782	-0.33(-1.38%)
May 20, 2002	23.93	23.94	23.55	23.64	28,003,290	-0.62(-2.54%)
May 17, 2002	23.50	24.26	23.39	24.26	45,054,376	+1.05(+4.53%)
May 16, 2002	22.74	23.21	22.58	23.21	32,400,056	+0.78(+3.46%)
May 15, 2002	22.81	22.99	22.42	22.43	40,857,828	-0.47(-2.06%)
May 14, 2002	22.88	22.96	22.41	22.90	40,914,912	+0.53(+2.37%)
May 13, 2002	22.16	22.52	22.05	22.37	31,071,484	+0.15(+0.65%)
May 10, 2002	23.03	23.03	22.20	22.23	36,206,240	-0.61(-2.67%)
May 09, 2002	23.57	23.58	22.73	22.84	45,392,208	-0.99(-4.14%)
May 08, 2002	22.74	23.95	22.70	23.82	46,712,092	+1.60(+7.18%)
May 07, 2002	22.48	22.74	22.13	22.23	28,442,608	-0.23(-1.03%)
May 06, 2002	22.88	23.24	22.40	22.46	32,155,440	-0.53(-2.30%)
May 03, 2002	22.70	22.99	22.29	22.99	27,312,322	+0.07(+0.32%)
May 02, 2002	22.95	23.10	22.53	22.92	27,008,412	-0.07(-0.32%)
May 01, 2002	23.03	23.11	22.30	22.99	35,569,464	+0.11(+0.48%)
Apr 30, 2002	22.34	23.13	21.87	22.88	55,569,468	+0.51(+2.27%)
Apr 29, 2002	23.03	23.12	22.25	22.37	31,195,862	-0.47(-2.06%)
Apr 26, 2002	23.79	23.79	22.83	22.84	31,967,634	-0.40(-1.72%)
Apr 25, 2002	23.39	24.07	23.08	23.24	38,157,248	-0.33(-1.38%)
Apr 24, 2002	23.82	24.05	23.48	23.57	29,982,428	-0.22(-0.91%)
Apr 23, 2002	24.29	24.64	23.68	23.79	26,868,178	-0.04(-0.18%)
Apr 22, 2002	24.33	24.33	23.79	23.83	27,310,668	-0.61(-2.49%)
Apr 19, 2002	24.77	24.77	24.31	24.44	27,138,444	-0.07(-0.30%)
Apr 18, 2002	24.41	24.67	23.93	24.51	37,562,252	+0.11(+0.45%)
Apr 17, 2002	24.29	24.64	24.08	24.40	40,882,924	+0.40(+1.66%)
Apr 16, 2002	23.57	24.19	23.34	24.00	61,546,872	+0.91(+3.92%)
Apr 15, 2002	24.00	24.11	22.95	23.10	94,525,792	-1.23(-5.07%)
Apr 12, 2002	24.98	24.98	23.93	24.33	68,564,792	-0.14(-0.59%)
Apr 11, 2002	26.62	26.67	24.29	24.48	110,138,272	-2.50(-9.27%)
Apr 10, 2002	26.49	27.09	26.40	26.98	31,273,356	+0.54(+2.06%)
Apr 09, 2002	26.69	26.80	26.30	26.43	23,663,472	-0.30(-1.11%)
Apr 08, 2002	26.47	26.75	26.38	26.73	23,666,644	-0.17(-0.65%)
Apr 05, 2002	27.27	27.41	26.67	26.91	20,441,116	-0.14(-0.54%)
Apr 04, 2002	26.65	27.09	26.57	27.05	28,308,304	+0.40(+1.50%)
Apr 03, 2002	26.91	26.99	26.11	26.65	26,361,156	-0.25(-0.94%)
Apr 02, 2002	26.98	26.98	26.62	26.91	24,007,646	-0.14(-0.54%)
Apr 01, 2002	26.87	27.16	26.54	27.05	29,695,616	-0.11(-0.40%)
Mar 29, 2002	27.34	27.51	27.01	27.16	25,798,426	+0.04(+0.13%)
Mar 28, 2002	27.34	27.51	27.01	27.12	25,798,426	-0.04(-0.13%)
Mar 27, 2002	27.03	27.61	26.87	27.16	27,063,430	+0.10(+0.38%)
Mar 26, 2002	26.91	27.43	26.83	27.06	27,592,516	+0.20(+0.73%)
Mar 25, 2002	27.65	27.73	26.83	26.86	33,920,020	-0.60(-2.19%)
Mar 22, 2002	27.21	27.55	26.85	27.46	42,196,740	+0.30(+1.12%)
Mar 21, 2002	27.78	27.99	26.71	27.16	69,363,312	-0.98(-3.48%)
Mar 20, 2002	28.82	29.11	27.92	28.14	37,914,976	-0.80(-2.76%)
Mar 19, 2002	29.01	29.08	28.71	28.94	24,641,528	+0.00(+0.00%)
Mar 18, 2002	29.19	29.41	28.81	28.94	27,575,830	-0.21(-0.72%)
Mar 15, 2002	29.41	29.66	28.94	29.15	45,639,168	-0.16(-0.54%)
Mar 14, 2002	29.19	29.41	29.01	29.31	20,357,694	+0.30(+1.02%)
Mar 13, 2002	29.55	29.56	28.95	29.01	32,507,336	-0.80(-2.68%)
Mar 12, 2002	29.37	30.12	29.25	29.81	27,257,580	-0.04(-0.12%)
Mar 11, 2002	29.73	30.00	29.63	29.84	32,324,080	+0.40(+1.35%)
Mar 08, 2002	30.10	30.34	29.18	29.44	38,749,212	-0.25(-0.85%)
Mar 07, 2002	30.28	30.31	29.30	29.70	33,692,364	-0.44(-1.44%)
Mar 06, 2002	29.37	30.22	29.30	30.13	33,971,040	+0.76(+2.59%)
Mar 05, 2002	28.97	29.59	28.86	29.37	32,808,902	+0.22(+0.75%)
Mar 04, 2002	28.86	29.19	28.62	29.15	44,513,156	+0.54(+1.90%)

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.