Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	15.17	16.84	14.82	16.65	9,866,155	+1.17(+7.53%)
Jun 27, 2002	15.61	15.86	12.03	15.48	36,785,700	+0.24(+1.59%)
Jun 26, 2002	16.05	16.26	14.85	15.24	10,909,914	-1.58(-9.39%)
Jun 25, 2002	17.08	17.34	16.56	16.82	4,570,643	-0.17(-1.00%)
Jun 21, 2002	17.49	17.71	16.83	16.99	7,537,347	-0.57(-3.27%)
Jun 20, 2002	19.28	19.37	16.93	17.56	9,214,320	-1.77(-9.14%)
Jun 19, 2002	19.72	19.78	19.30	19.33	4,151,400	-0.52(-2.62%)
Jun 18, 2002	19.96	20.12	19.74	19.85	4,091,636	-0.12(-0.58%)
Jun 17, 2002	20.39	20.90	19.66	19.96	6,221,525	-0.38(-1.85%)
Jun 14, 2002	19.68	20.40	19.04	20.34	4,984,200	+0.64(+3.23%)
Jun 12, 2002	20.18	20.46	19.69	19.70	7,081,755	-0.48(-2.36%)
Jun 11, 2002	20.63	21.09	20.14	20.18	2,296,583	-0.50(-2.43%)
Jun 10, 2002	21.44	21.52	20.15	20.68	4,856,197	-0.84(-3.92%)
Jun 07, 2002	21.20	22.13	20.48	21.52	3,173,426	+0.25(+1.18%)
Jun 06, 2002	21.52	21.70	21.26	21.27	2,690,627	-0.33(-1.54%)
Jun 05, 2002	21.88	22.30	21.48	21.61	2,750,280	-0.99(-4.37%)
May 31, 2002	22.88	23.09	22.49	22.59	2,789,305	+0.26(+1.16%)
May 28, 2002	22.29	22.51	22.07	22.33	1,657,460	+0.06(+0.28%)
May 27, 2002	22.75	22.92	22.13	22.27	1,902,093	+0.00(+0.00%)
May 24, 2002	22.75	22.92	22.13	22.27	1,870,761	-0.48(-2.09%)
May 23, 2002	22.25	22.95	22.25	22.74	2,484,797	+0.55(+2.46%)
May 22, 2002	22.04	22.52	21.54	22.20	3,206,207	+0.18(+0.81%)
May 21, 2002	22.29	22.33	21.64	22.02	3,762,820	-0.07(-0.32%)
May 20, 2002	21.97	22.44	21.89	22.09	2,189,542	+0.10(+0.45%)
May 17, 2002	22.23	22.53	21.77	21.99	3,508,709	-0.12(-0.53%)
May 16, 2002	21.85	22.12	21.62	22.11	2,425,255	+0.25(+1.15%)
May 15, 2002	22.01	22.28	21.63	21.86	3,129,160	-0.20(-0.89%)
May 14, 2002	22.21	22.65	21.85	22.05	4,867,905	+0.18(+0.82%)
May 13, 2002	21.64	22.42	21.63	21.87	2,729,541	+0.28(+1.29%)
May 10, 2002	22.14	22.82	21.54	21.60	2,448,224	-0.41(-1.87%)
May 09, 2002	23.10	23.13	21.84	22.01	4,494,488	-1.18(-5.10%)
May 08, 2002	23.01	23.54	23.01	23.19	5,445,925	+0.32(+1.41%)
May 07, 2002	21.88	23.00	21.87	22.87	3,949,806	+0.83(+3.74%)
May 06, 2002	22.33	22.42	21.75	22.04	4,066,102	-0.23(-1.05%)
May 03, 2002	23.58	23.59	21.50	22.28	13,369,400	-1.27(-5.41%)
May 02, 2002	23.37	24.30	22.99	23.55	8,432,365	-1.21(-4.89%)
May 01, 2002	24.37	24.79	23.79	24.76	2,786,295	+0.37(+1.51%)
Apr 30, 2002	23.72	24.65	23.71	24.39	3,493,545	+0.61(+2.56%)
Apr 29, 2002	24.39	24.39	23.65	23.78	2,383,888	-0.56(-2.32%)
Apr 26, 2002	24.85	25.00	24.13	24.35	2,499,849	-0.24(-0.98%)
Apr 25, 2002	24.96	25.23	24.04	24.59	3,328,412	-0.57(-2.25%)
Apr 24, 2002	25.41	25.82	24.84	25.16	3,144,659	-0.24(-0.95%)
Apr 23, 2002	24.71	25.44	24.62	25.40	2,776,037	+0.55(+2.20%)
Apr 22, 2002	25.36	25.47	24.70	24.85	1,556,552	-0.59(-2.33%)
Apr 19, 2002	25.57	25.65	25.01	25.44	2,836,247	-0.04(-0.18%)
Apr 18, 2002	26.19	26.50	25.31	25.49	2,829,223	-0.77(-2.94%)
Apr 17, 2002	26.41	26.67	25.42	26.26	2,983,651	-0.06(-0.24%)
Apr 16, 2002	24.93	26.35	24.93	26.32	3,645,744	+1.63(+6.61%)
Apr 15, 2002	25.12	25.59	24.58	24.69	3,127,711	-0.52(-2.06%)
Apr 12, 2002	24.55	25.25	24.31	25.21	1,886,371	+0.68(+2.78%)
Apr 11, 2002	24.73	24.91	24.40	24.53	1,773,421	-0.31(-1.26%)
Apr 10, 2002	24.99	25.27	24.68	24.84	2,165,347	+0.14(+0.58%)
Apr 09, 2002	24.94	25.09	24.66	24.70	1,597,584	-0.13(-0.54%)
Apr 08, 2002	24.69	24.93	24.45	24.83	1,467,128	-0.02(-0.07%)
Apr 05, 2002	24.93	25.44	24.81	24.85	2,108,704	-0.02(-0.07%)
Apr 04, 2002	24.39	24.93	23.09	24.87	5,065,707	+0.46(+1.87%)
Apr 03, 2002	24.08	24.63	24.03	24.41	3,611,513	+0.37(+1.53%)
Apr 02, 2002	25.28	25.59	24.00	24.04	2,974,731	-1.35(-5.33%)

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.