Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	20.10	20.43	20.10	20.27	445,800	+0.30(+1.50%)
Jun 27, 2002	20.10	20.45	19.75	19.98	564,100	+0.13(+0.66%)
Jun 26, 2002	19.50	19.86	19.10	19.84	626,700	+0.33(+1.72%)
Jun 25, 2002	20.20	20.32	19.47	19.51	453,000	-0.94(-4.60%)
Jun 21, 2002	21.12	21.20	20.45	20.45	330,300	-0.62(-2.94%)
Jun 20, 2002	21.25	21.37	21.05	21.07	182,500	-0.12(-0.59%)
Jun 19, 2002	21.38	21.48	21.00	21.20	200,700	-0.25(-1.14%)
Jun 18, 2002	21.35	21.50	21.22	21.44	220,000	+0.07(+0.30%)
Jun 17, 2002	21.20	21.38	21.07	21.38	312,500	+0.30(+1.42%)
Jun 14, 2002	21.20	21.27	21.06	21.07	322,500	+0.05(+0.24%)
Jun 12, 2002	21.38	21.39	20.82	21.02	755,600	-0.65(-2.98%)
Jun 11, 2002	22.15	22.20	21.63	21.67	312,400	-0.37(-1.68%)
Jun 10, 2002	21.98	22.18	21.82	22.04	266,300	+0.00(+0.02%)
Jun 07, 2002	21.88	22.05	21.71	22.04	193,900	+0.04(+0.16%)
Jun 06, 2002	22.15	22.16	21.81	22.00	254,800	-0.37(-1.65%)
Jun 05, 2002	22.12	22.50	22.00	22.37	454,800	-1.08(-4.61%)
May 31, 2002	23.38	23.70	23.38	23.45	304,100	+0.34(+1.45%)
May 28, 2002	22.82	23.15	22.60	23.11	284,800	+0.33(+1.47%)
May 27, 2002	22.75	22.97	22.75	22.78	201,800	+0.00(+0.00%)
May 24, 2002	22.75	22.97	22.75	22.78	199,400	+0.05(+0.24%)
May 23, 2002	23.02	23.15	22.65	22.73	496,400	-0.34(-1.47%)
May 22, 2002	23.07	23.15	22.84	23.07	338,400	-0.13(-0.58%)
May 21, 2002	23.20	23.27	23.13	23.20	434,400	-0.05(-0.22%)
May 20, 2002	23.13	23.41	22.80	23.25	676,000	+0.02(+0.09%)
May 17, 2002	23.10	23.24	22.95	23.23	531,200	+0.09(+0.39%)
May 16, 2002	23.05	23.25	22.70	23.14	576,000	+0.12(+0.50%)
May 15, 2002	23.00	23.23	22.82	23.02	819,400	-0.07(-0.30%)
May 14, 2002	22.57	23.09	22.40	23.09	4,059,400	+0.72(+3.24%)
May 13, 2002	22.50	22.75	22.33	22.37	532,500	-0.13(-0.58%)
May 10, 2002	22.43	22.78	22.32	22.50	756,200	+0.07(+0.33%)
May 09, 2002	22.40	22.72	22.39	22.43	543,400	+0.03(+0.11%)
May 08, 2002	21.83	22.50	21.75	22.40	713,900	+0.82(+3.80%)
May 07, 2002	21.84	21.88	21.48	21.58	1,080,000	-0.23(-1.05%)
May 06, 2002	21.98	22.15	21.70	21.81	167,100	-0.18(-0.82%)
May 03, 2002	21.95	22.00	21.62	21.99	258,500	-0.16(-0.72%)
May 02, 2002	21.95	22.20	21.84	22.15	248,900	+0.20(+0.93%)
May 01, 2002	21.90	22.00	21.50	21.95	189,500	+0.27(+1.25%)
Apr 30, 2002	21.45	21.73	21.27	21.68	424,200	+0.07(+0.35%)
Apr 29, 2002	21.77	22.12	21.43	21.60	431,600	-0.16(-0.76%)
Apr 26, 2002	21.50	22.38	21.50	21.77	817,200	+0.84(+4.01%)
Apr 25, 2002	21.03	21.05	20.55	20.93	260,800	-0.09(-0.45%)
Apr 24, 2002	21.15	21.25	20.86	21.02	920,000	-0.08(-0.38%)
Apr 23, 2002	21.45	21.45	21.07	21.10	311,800	-0.16(-0.78%)
Apr 22, 2002	21.15	21.35	21.14	21.27	327,300	+0.16(+0.78%)
Apr 19, 2002	21.10	21.43	20.75	21.10	321,600	+0.12(+0.60%)
Apr 18, 2002	20.35	21.02	20.34	20.98	403,800	+0.62(+3.07%)
Apr 17, 2002	20.40	20.93	20.30	20.35	360,000	-0.04(-0.20%)
Apr 16, 2002	20.13	20.42	20.13	20.39	90,000	+0.29(+1.42%)
Apr 15, 2002	20.20	20.46	19.90	20.11	732,900	-0.20(-0.96%)
Apr 12, 2002	20.57	20.65	20.23	20.30	564,600	-0.27(-1.34%)
Apr 11, 2002	20.29	20.68	20.29	20.57	314,000	+0.04(+0.17%)
Apr 10, 2002	20.35	20.60	20.30	20.54	172,700	+0.03(+0.15%)
Apr 09, 2002	20.75	20.94	20.51	20.51	194,900	-0.34(-1.63%)
Apr 08, 2002	20.50	20.90	20.50	20.85	230,500	+0.34(+1.66%)
Apr 05, 2002	20.48	20.86	20.45	20.51	250,700	+0.01(+0.05%)
Apr 04, 2002	20.40	20.52	20.26	20.50	283,700	-0.02(-0.12%)
Apr 03, 2002	20.12	20.90	20.10	20.52	348,000	+0.35(+1.73%)
Apr 02, 2002	20.32	20.55	20.02	20.18	310,600	-0.20(-0.98%)

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.