Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	19.12	19.30	19.11	19.20	223,900	-0.28(-1.44%)
May 28, 2002	19.60	19.70	19.35	19.48	138,900	-0.12(-0.61%)
May 27, 2002	19.90	20.23	19.57	19.59	175,600	+0.00(+0.00%)
May 24, 2002	19.90	20.23	19.57	19.59	173,700	-0.40(-2.00%)
May 23, 2002	19.41	20.05	19.40	20.00	2,450,000	+0.59(+3.04%)
May 22, 2002	19.68	19.86	19.25	19.41	348,900	-0.33(-1.70%)
May 21, 2002	20.15	20.21	19.66	19.74	216,900	-0.53(-2.61%)
May 20, 2002	20.45	20.70	20.25	20.27	135,600	-0.25(-1.24%)
May 17, 2002	20.15	20.54	20.10	20.52	116,000	+0.38(+1.86%)
May 16, 2002	20.55	20.55	20.05	20.15	218,100	-0.40(-1.95%)
May 15, 2002	20.50	20.62	20.35	20.55	292,300	+0.05(+0.24%)
May 14, 2002	20.50	20.70	20.25	20.50	494,000	+0.00(+0.00%)
May 13, 2002	20.75	21.05	20.50	20.50	229,600	-0.20(-0.94%)
May 10, 2002	21.36	21.36	20.60	20.70	213,900	-0.43(-2.01%)
May 09, 2002	21.24	21.32	20.93	21.12	276,800	-0.17(-0.80%)
May 08, 2002	21.25	21.45	20.77	21.29	537,300	+0.79(+3.85%)
May 07, 2002	20.11	20.54	20.11	20.50	333,400	+0.39(+1.96%)
May 06, 2002	20.12	20.25	20.10	20.11	125,800	-0.02(-0.12%)
May 03, 2002	20.25	20.30	20.02	20.13	129,700	-0.10(-0.47%)
May 02, 2002	20.01	20.33	20.00	20.23	168,400	+0.19(+0.95%)
May 01, 2002	19.90	20.05	19.54	20.04	183,800	+0.30(+1.55%)
Apr 30, 2002	19.57	19.95	19.50	19.73	187,300	+0.05(+0.23%)
Apr 29, 2002	19.66	19.80	19.60	19.68	185,200	+0.03(+0.15%)
Apr 26, 2002	19.88	20.00	19.55	19.66	222,400	-0.30(-1.50%)
Apr 25, 2002	19.65	20.02	19.28	19.95	226,600	+0.23(+1.17%)
Apr 24, 2002	20.20	20.48	19.64	19.73	221,300	-0.27(-1.37%)
Apr 23, 2002	19.23	20.60	19.23	20.00	562,300	+0.92(+4.82%)
Apr 22, 2002	18.75	19.14	18.63	19.08	223,100	+0.21(+1.14%)
Apr 19, 2002	19.00	19.10	18.73	18.86	200,900	-0.14(-0.71%)
Apr 18, 2002	19.05	19.43	18.75	19.00	342,400	+0.11(+0.61%)
Apr 17, 2002	19.30	19.30	18.86	18.89	180,800	-0.29(-1.54%)
Apr 16, 2002	18.95	19.20	18.57	19.18	197,800	+0.28(+1.48%)
Apr 15, 2002	18.60	19.00	18.34	18.90	191,500	+0.20(+1.07%)
Apr 12, 2002	19.18	19.20	18.50	18.70	168,200	-0.48(-2.48%)
Apr 11, 2002	18.75	19.21	18.62	19.18	537,200	+0.58(+3.12%)
Apr 10, 2002	17.96	18.61	17.96	18.59	249,500	+0.68(+3.82%)
Apr 09, 2002	17.84	17.98	17.65	17.91	122,000	+0.20(+1.13%)
Apr 08, 2002	17.43	17.80	17.32	17.71	170,100	+0.21(+1.17%)
Apr 05, 2002	17.60	17.64	17.36	17.50	292,200	-0.07(-0.37%)
Apr 04, 2002	17.52	17.73	17.48	17.57	186,900	+0.12(+0.69%)
Apr 03, 2002	17.89	17.89	17.43	17.45	187,600	-0.39(-2.19%)
Apr 02, 2002	36.38	18.15	17.74	17.84	243,100	-17.81(-49.95%)
Mar 28, 2002	36.00	36.40	35.59	35.65	123,400	-0.38(-1.04%)
Mar 27, 2002	36.17	36.40	35.65	36.02	157,900	-0.18(-0.50%)
Mar 26, 2002	34.94	36.20	34.88	36.20	208,700	+1.39(+3.99%)
Mar 25, 2002	35.75	35.75	34.62	34.81	125,300	-0.91(-2.56%)
Mar 22, 2002	35.44	35.98	35.26	35.73	160,000	+0.09(+0.24%)
Mar 21, 2002	35.67	35.95	34.83	35.64	127,900	-0.06(-0.17%)
Mar 20, 2002	36.20	36.20	35.59	35.70	94,100	-0.58(-1.61%)
Mar 19, 2002	35.52	36.50	35.52	36.28	145,700	+0.81(+2.28%)
Mar 18, 2002	34.88	35.48	34.88	35.48	81,600	+0.30(+0.84%)
Mar 15, 2002	35.51	35.55	34.83	35.18	176,100	-0.20(-0.58%)
Mar 14, 2002	34.87	35.53	34.58	35.38	152,600	+0.52(+1.49%)
Mar 13, 2002	34.99	35.00	34.60	34.87	81,800	-0.13(-0.39%)
Mar 12, 2002	34.79	35.00	34.40	35.00	114,000	+0.12(+0.36%)
Mar 11, 2002	34.83	35.12	34.50	34.88	87,500	+0.03(+0.10%)
Mar 08, 2002	36.30	36.48	34.65	34.84	197,300	-1.03(-2.89%)
Mar 07, 2002	35.12	36.00	34.86	35.88	289,400	+0.92(+2.63%)
Mar 06, 2002	34.26	34.99	34.02	34.95	115,000	+0.77(+2.24%)
Mar 05, 2002	34.45	34.59	33.85	34.19	168,200	-0.14(-0.39%)
Mar 04, 2002	32.85	34.50	32.85	34.33	231,800	+1.58(+4.81%)
Mar 01, 2002	33.55	33.55	32.33	32.75	351,600	-0.98(-2.89%)
Feb 28, 2002	34.57	34.57	33.55	33.73	184,900	-0.87(-2.50%)
Feb 27, 2002	33.80	34.59	33.60	34.59	371,400	+1.67(+5.06%)
Feb 26, 2002	32.62	33.46	32.45	32.92	265,100	+0.42(+1.29%)
Feb 25, 2002	31.14	32.62	31.10	32.51	187,000	+1.42(+4.55%)
Feb 22, 2002	31.61	31.64	30.95	31.09	179,600	-0.52(-1.66%)
Feb 21, 2002	32.20	32.45	31.48	31.61	205,700	-0.64(-1.97%)
Feb 20, 2002	32.00	32.28	31.07	32.25	172,600	+0.29(+0.91%)
Feb 19, 2002	31.79	32.05	31.52	31.96	116,800	+0.06(+0.19%)
Feb 18, 2002	32.49	32.70	31.70	31.90	203,900	+0.00(+0.00%)
Feb 15, 2002	32.49	32.70	31.70	31.90	199,100	-0.59(-1.82%)
Feb 14, 2002	31.73	32.67	31.66	32.49	184,000	+0.96(+3.04%)
Feb 13, 2002	31.60	31.90	31.45	31.53	82,000	-0.06(-0.19%)
Feb 12, 2002	31.50	32.00	31.33	31.59	127,300	+0.07(+0.21%)
Feb 11, 2002	31.14	31.82	30.77	31.52	204,200	+0.51(+1.66%)
Feb 08, 2002	30.23	31.12	30.23	31.01	186,300	+0.91(+3.02%)
Feb 07, 2002	30.88	30.88	29.80	30.10	1,600,000	-0.75(-2.43%)
Feb 06, 2002	31.65	31.77	30.51	30.85	168,500	-0.92(-2.91%)
Feb 05, 2002	31.36	31.94	30.95	31.77	216,500	+0.40(+1.29%)
Feb 04, 2002	32.20	32.30	31.27	31.37	203,900	-0.75(-2.32%)
Feb 01, 2002	32.01	32.22	31.70	32.12	193,200	+0.12(+0.36%)
Jan 31, 2002	32.13	32.30	31.80	32.00	221,400	-0.13(-0.42%)
Jan 30, 2002	31.48	32.31	30.73	32.13	212,000	+0.41(+1.29%)
Jan 29, 2002	31.75	32.20	31.57	31.73	168,200	+0.03(+0.08%)
Jan 28, 2002	31.75	32.00	31.50	31.70	103,800	-0.12(-0.36%)
Jan 25, 2002	32.05	32.40	31.52	31.82	204,500	-0.19(-0.59%)
Jan 24, 2002	31.45	32.12	31.45	32.01	145,100	+0.62(+1.96%)
Jan 23, 2002	31.32	31.96	30.61	31.39	190,000	+0.12(+0.38%)
Jan 22, 2002	31.46	31.93	31.16	31.27	250,400	-0.19(-0.60%)
Jan 21, 2002	31.52	32.23	31.30	31.46	327,100	+0.00(+0.00%)
Jan 18, 2002	31.52	32.23	31.30	31.46	325,800	-0.06(-0.21%)
Jan 17, 2002	29.75	32.35	29.75	31.52	764,200	+2.32(+7.94%)
Jan 16, 2002	30.32	30.32	29.06	29.20	574,000	-1.27(-4.17%)
Jan 15, 2002	30.25	30.73	30.15	30.48	224,500	+0.24(+0.79%)
Jan 14, 2002	31.23	31.25	30.18	30.23	251,400	-0.99(-3.17%)
Jan 11, 2002	31.75	31.78	31.10	31.23	261,500	-0.62(-1.96%)
Jan 10, 2002	32.03	32.30	31.71	31.85	105,500	-1.15(-3.48%)

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.