Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	17.31	17.60	16.52	16.52	228,100	-1.43(-7.96%)
May 28, 2002	17.64	18.65	17.13	17.95	376,500	+0.79(+4.60%)
May 27, 2002	19.27	19.27	17.15	17.16	523,700	+0.00(+0.00%)
May 24, 2002	19.27	19.27	17.15	17.16	510,700	-1.83(-9.64%)
May 23, 2002	17.20	19.65	16.58	18.99	480,300	+1.74(+10.09%)
May 22, 2002	16.79	17.48	16.00	17.25	690,100	+0.62(+3.73%)
May 21, 2002	17.96	18.45	16.60	16.63	371,000	-1.14(-6.42%)
May 20, 2002	18.59	18.65	17.74	17.77	203,800	-0.72(-3.89%)
May 17, 2002	18.02	19.05	17.85	18.49	490,200	+0.93(+5.30%)
May 16, 2002	18.78	18.82	17.56	17.56	207,100	-1.09(-5.84%)
May 15, 2002	18.95	18.95	18.13	18.65	224,600	-0.10(-0.53%)
May 14, 2002	18.30	19.55	18.29	18.75	384,200	+0.62(+3.42%)
May 13, 2002	17.11	18.71	17.05	18.13	478,700	+0.63(+3.60%)
May 10, 2002	18.89	18.89	17.41	17.50	339,800	-1.12(-6.02%)
May 09, 2002	19.49	19.78	18.60	18.62	445,900	-0.88(-4.51%)
May 08, 2002	17.60	19.50	17.27	19.50	420,800	+2.04(+11.68%)
May 07, 2002	17.32	17.84	16.58	17.46	435,400	+0.12(+0.69%)
May 06, 2002	19.04	19.04	17.31	17.34	346,000	-1.46(-7.77%)
May 03, 2002	18.76	19.06	18.25	18.80	596,900	-0.26(-1.36%)
May 02, 2002	20.00	20.00	19.00	19.06	357,800	-0.88(-4.41%)
May 01, 2002	21.30	21.31	19.20	19.94	774,100	-0.71(-3.44%)
Apr 30, 2002	18.78	20.92	18.28	20.65	990,300	+1.40(+7.27%)
Apr 29, 2002	19.61	19.67	17.50	19.25	576,200	-0.72(-3.61%)
Apr 26, 2002	20.36	20.99	19.87	19.97	499,600	-0.54(-2.63%)
Apr 25, 2002	21.90	21.95	20.01	20.51	585,100	-1.50(-6.82%)
Apr 24, 2002	21.63	22.40	21.57	22.01	209,600	+0.25(+1.15%)
Apr 23, 2002	22.62	22.85	21.64	21.76	374,500	-1.14(-4.98%)
Apr 22, 2002	22.90	23.30	21.78	22.90	386,300	-0.06(-0.26%)
Apr 19, 2002	23.40	24.07	22.95	22.96	729,200	-0.98(-4.09%)
Apr 18, 2002	23.70	23.94	22.86	23.94	145,800	+0.65(+2.80%)
Apr 17, 2002	24.40	24.40	23.11	23.29	283,600	-0.70(-2.93%)
Apr 16, 2002	23.70	24.42	23.65	23.99	467,100	+0.36(+1.52%)
Apr 15, 2002	23.24	23.80	22.78	23.63	406,500	+0.39(+1.68%)
Apr 12, 2002	22.49	23.43	22.00	23.24	350,200	+0.84(+3.75%)
Apr 11, 2002	23.07	23.43	22.25	22.40	448,800	-0.86(-3.70%)
Apr 10, 2002	22.15	23.40	22.05	23.26	513,500	+1.16(+5.25%)
Apr 09, 2002	21.09	22.60	21.00	22.10	828,500	+1.05(+4.99%)
Apr 08, 2002	20.90	21.25	20.18	21.05	486,400	-0.05(-0.24%)
Apr 05, 2002	22.31	22.70	20.87	21.10	384,300	-1.30(-5.80%)
Apr 04, 2002	21.75	23.24	21.36	22.40	791,300	-0.06(-0.27%)
Apr 03, 2002	23.74	24.09	22.09	22.46	517,000	-0.98(-4.18%)
Apr 02, 2002	25.01	25.25	23.44	23.44	382,700	-1.94(-7.64%)
Apr 01, 2002	24.58	25.40	24.45	25.38	176,000	+0.39(+1.56%)
Mar 29, 2002	24.56	25.50	24.54	24.99	361,200	+0.00(+0.00%)
Mar 28, 2002	24.56	25.50	24.54	24.99	361,100	-0.06(-0.24%)
Mar 27, 2002	24.80	25.05	24.59	25.05	284,000	+0.25(+1.00%)
Mar 26, 2002	24.51	25.50	24.41	24.80	399,500	+0.48(+1.97%)
Mar 25, 2002	24.68	25.20	24.27	24.32	490,300	-0.36(-1.46%)
Mar 22, 2002	25.15	25.70	24.68	24.68	322,200	-0.27(-1.08%)
Mar 21, 2002	24.00	25.05	23.85	24.95	639,100	+0.89(+3.70%)
Mar 20, 2002	25.01	25.01	24.02	24.06	359,000	-0.83(-3.33%)
Mar 19, 2002	25.50	25.55	24.76	24.89	379,500	-0.52(-2.05%)
Mar 18, 2002	25.23	25.55	25.00	25.41	621,000	+0.18(+0.71%)
Mar 15, 2002	25.25	25.50	25.02	25.23	379,900	-0.27(-1.06%)
Mar 14, 2002	26.19	26.26	25.31	25.50	409,100	-0.20(-0.78%)
Mar 13, 2002	26.43	26.70	25.66	25.70	398,900	-0.59(-2.24%)
Mar 12, 2002	26.55	26.90	26.06	26.29	241,400	-0.66(-2.45%)
Mar 11, 2002	25.85	27.00	25.85	26.95	175,100	+0.83(+3.18%)
Mar 08, 2002	26.17	26.58	25.73	26.12	214,300	+0.37(+1.44%)
Mar 07, 2002	26.63	27.00	25.64	25.75	494,100	-0.88(-3.30%)
Mar 06, 2002	25.16	26.72	25.16	26.63	502,300	+1.23(+4.84%)
Mar 05, 2002	24.90	25.90	24.87	25.40	654,900	+0.36(+1.44%)
Mar 04, 2002	23.32	25.30	23.30	25.04	999,000	+1.83(+7.88%)

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.