Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	30.80	30.81	29.07	29.07	3,215,106	-2.13(-6.84%)
Jun 27, 2002	30.44	31.29	30.31	31.20	2,355,277	+1.60(+5.41%)
Jun 26, 2002	29.19	30.19	28.67	29.60	1,873,557	-0.48(-1.60%)
Jun 25, 2002	30.98	31.69	29.95	30.08	1,426,711	-1.70(-5.34%)
Jun 21, 2002	32.09	32.62	31.65	31.78	1,675,109	-0.44(-1.38%)
Jun 20, 2002	31.82	32.49	31.56	32.22	1,110,589	+0.25(+0.78%)
Jun 19, 2002	31.78	32.62	31.73	31.97	592,194	-0.08(-0.25%)
Jun 18, 2002	32.22	32.40	31.80	32.05	627,181	-0.25(-0.77%)
Jun 17, 2002	31.48	32.30	30.93	32.30	1,638,546	+0.75(+2.37%)
Jun 14, 2002	31.32	31.60	29.39	31.56	2,129,154	+0.15(+0.48%)
Jun 12, 2002	32.09	32.13	31.06	31.40	3,181,244	-0.85(-2.65%)
Jun 11, 2002	33.47	33.60	32.18	32.26	1,226,238	-0.68(-2.05%)
Jun 10, 2002	32.36	33.69	32.27	32.93	1,405,224	+0.43(+1.31%)
Jun 07, 2002	32.00	32.61	32.00	32.51	348,746	+0.25(+0.77%)
Jun 06, 2002	32.71	32.88	32.26	32.26	752,955	-0.63(-1.92%)
Jun 05, 2002	32.62	33.06	32.40	32.89	977,953	-0.44(-1.33%)
May 31, 2002	32.44	33.38	32.44	33.33	2,773,773	+0.89(+2.74%)
May 28, 2002	32.27	32.56	32.13	32.44	1,149,064	+0.19(+0.58%)
May 27, 2002	32.36	32.78	32.04	32.26	1,154,801	+0.00(+0.00%)
May 24, 2002	32.36	32.78	32.04	32.26	1,154,801	-0.36(-1.09%)
May 23, 2002	32.13	32.66	31.91	32.61	1,762,070	+0.66(+2.06%)
May 22, 2002	32.44	32.53	31.56	31.96	1,225,338	-0.52(-1.59%)
May 21, 2002	32.89	33.11	32.28	32.47	1,285,637	-0.42(-1.27%)
May 20, 2002	33.24	33.51	32.81	32.89	1,211,388	-0.35(-1.04%)
May 17, 2002	33.38	33.55	32.93	33.24	2,014,180	-0.01(-0.03%)
May 16, 2002	33.87	33.87	33.07	33.24	1,900,669	-0.62(-1.84%)
May 15, 2002	32.98	34.63	32.98	33.87	2,249,753	+0.96(+2.92%)
May 14, 2002	32.76	33.29	32.64	32.91	2,107,780	+0.37(+1.15%)
May 13, 2002	33.64	33.64	32.40	32.53	2,285,190	-1.08(-3.23%)
May 10, 2002	34.00	34.00	33.47	33.62	1,607,609	-0.68(-2.00%)
May 09, 2002	34.58	34.66	34.21	34.30	1,466,086	-0.36(-1.05%)
May 08, 2002	34.76	35.01	34.13	34.67	11,249	+0.02(+0.05%)
May 07, 2002	35.46	35.46	34.45	34.65	2,544,163	-0.81(-2.28%)
May 06, 2002	35.88	36.07	35.29	35.46	2,281,928	-1.16(-3.18%)
May 03, 2002	36.80	36.80	36.04	36.62	1,503,435	-0.27(-0.72%)
May 02, 2002	36.67	36.92	35.56	36.89	3,228,494	-0.09(-0.24%)
May 01, 2002	37.33	37.41	36.26	36.98	2,662,737	+1.08(+3.00%)
Apr 30, 2002	36.44	36.44	34.58	35.90	3,514,579	-0.32(-0.88%)
Apr 29, 2002	37.07	37.08	35.82	36.22	1,629,209	-0.94(-2.54%)
Apr 26, 2002	36.44	37.29	35.65	37.16	3,286,768	+1.24(+3.44%)
Apr 25, 2002	34.35	36.44	34.35	35.93	3,419,742	+1.59(+4.63%)
Apr 24, 2002	34.40	35.01	34.31	34.34	842,054	-0.01(-0.03%)
Apr 23, 2002	34.66	34.67	33.87	34.35	1,431,661	-0.79(-2.25%)
Apr 22, 2002	35.11	35.73	35.07	35.14	3,868,163	+0.70(+2.04%)
Apr 19, 2002	33.60	34.58	33.24	34.44	1,460,573	+0.28(+0.81%)
Apr 18, 2002	33.17	34.28	32.93	34.16	2,048,268	+1.40(+4.29%)
Apr 17, 2002	32.76	33.02	32.53	32.76	1,297,787	-0.15(-0.46%)
Apr 16, 2002	32.36	33.03	32.36	32.91	938,128	+0.70(+2.18%)
Apr 15, 2002	32.64	32.75	31.83	32.20	1,097,652	-0.35(-1.06%)
Apr 12, 2002	32.44	32.89	32.22	32.55	910,228	+0.34(+1.05%)
Apr 11, 2002	32.76	33.77	32.21	32.21	1,592,084	-0.42(-1.28%)
Apr 10, 2002	31.60	32.67	31.58	32.63	2,251,553	+1.06(+3.35%)
Apr 09, 2002	31.73	31.94	31.54	31.57	1,641,584	-0.05(-0.17%)
Apr 08, 2002	31.11	31.82	31.03	31.63	1,459,673	+0.36(+1.14%)
Apr 05, 2002	31.91	31.92	30.67	31.27	260,378,768	-0.37(-1.18%)
Apr 04, 2002	32.46	32.46	31.14	31.64	4,120,835	-1.07(-3.26%)
Apr 03, 2002	33.02	33.02	32.46	32.71	1,418,611	-0.46(-1.39%)
Apr 02, 2002	33.47	33.49	33.12	33.17	934,191	-0.43(-1.27%)

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.