Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	23.75	24.39	23.75	24.11	679,600	+0.35(+1.47%)
Jun 27, 2002	22.60	23.95	22.38	23.76	1,266,700	+1.51(+6.79%)
Jun 26, 2002	21.65	22.42	20.70	22.25	552,300	+0.52(+2.39%)
Jun 25, 2002	22.58	22.82	21.71	21.73	566,900	-0.75(-3.34%)
Jun 21, 2002	23.00	23.00	22.02	22.48	750,500	-0.52(-2.24%)
Jun 20, 2002	23.18	23.23	22.66	23.00	417,300	-0.11(-0.45%)
Jun 19, 2002	23.48	23.48	23.01	23.10	521,700	-0.36(-1.52%)
Jun 18, 2002	23.65	23.77	23.38	23.46	547,400	-0.19(-0.80%)
Jun 17, 2002	23.66	24.00	23.55	23.64	484,800	+0.12(+0.51%)
Jun 14, 2002	23.45	23.59	23.26	23.52	562,300	-0.20(-0.82%)
Jun 12, 2002	23.91	23.91	23.25	23.72	1,001,600	-0.35(-1.43%)
Jun 11, 2002	24.48	24.50	23.98	24.07	425,000	-0.36(-1.47%)
Jun 10, 2002	24.52	24.75	24.30	24.43	343,400	-0.04(-0.16%)
Jun 07, 2002	24.16	24.49	23.82	24.46	408,200	+0.04(+0.18%)
Jun 06, 2002	24.75	24.93	24.40	24.42	425,100	-0.35(-1.41%)
Jun 05, 2002	24.64	24.78	24.38	24.77	409,400	-0.82(-3.19%)
May 31, 2002	24.76	25.59	24.75	25.59	1,001,300	+1.04(+4.22%)
May 28, 2002	25.05	25.07	24.02	24.55	568,500	-0.45(-1.78%)
May 27, 2002	25.00	25.27	24.95	25.00	346,600	+0.00(+0.00%)
May 24, 2002	25.00	25.27	24.95	25.00	344,600	-0.02(-0.10%)
May 23, 2002	25.07	25.32	24.88	25.02	418,900	+0.02(+0.10%)
May 22, 2002	24.75	25.41	24.68	25.00	610,500	+0.18(+0.73%)
May 21, 2002	24.90	25.16	24.77	24.82	283,500	-0.10(-0.40%)
May 20, 2002	25.25	25.30	24.86	24.91	308,300	-0.36(-1.42%)
May 17, 2002	24.84	25.27	24.75	25.27	463,100	+0.47(+1.92%)
May 16, 2002	25.00	25.38	24.61	24.80	851,900	-0.18(-0.72%)
May 15, 2002	25.00	25.36	24.79	24.98	1,300,000	-0.07(-0.30%)
May 14, 2002	24.93	25.07	24.50	25.05	5,680,800	+1.04(+4.34%)
May 13, 2002	24.15	24.18	23.55	24.01	500,100	+0.06(+0.24%)
May 10, 2002	24.18	24.32	23.62	23.95	322,700	-0.23(-0.93%)
May 09, 2002	24.55	24.55	23.80	24.18	634,600	-0.39(-1.59%)
May 08, 2002	24.93	25.00	24.05	24.57	1,185,200	-0.28(-1.13%)
May 07, 2002	24.27	24.95	24.15	24.85	930,800	+0.79(+3.26%)
May 06, 2002	24.00	24.30	23.88	24.07	580,700	+0.19(+0.80%)
May 03, 2002	24.12	24.16	23.82	23.88	510,600	-0.16(-0.66%)
May 02, 2002	23.70	24.38	23.61	24.03	499,700	+0.41(+1.73%)
May 01, 2002	23.39	23.88	23.38	23.62	411,000	+0.25(+1.05%)
Apr 30, 2002	23.50	23.65	23.32	23.38	500,000	-0.12(-0.49%)
Apr 29, 2002	23.45	24.14	23.43	23.50	903,100	+0.09(+0.38%)
Apr 26, 2002	23.25	23.55	22.95	23.41	461,500	+0.26(+1.10%)
Apr 25, 2002	23.14	23.50	23.08	23.15	788,900	-0.02(-0.09%)
Apr 24, 2002	23.61	23.62	23.15	23.17	553,800	-0.31(-1.32%)
Apr 23, 2002	23.40	23.73	23.36	23.48	515,200	+0.12(+0.51%)
Apr 22, 2002	23.02	23.67	22.75	23.36	576,400	+0.34(+1.50%)
Apr 19, 2002	23.12	23.30	22.98	23.02	372,900	-0.05(-0.22%)
Apr 18, 2002	22.91	23.26	22.90	23.07	424,700	+0.05(+0.24%)
Apr 17, 2002	23.12	23.23	22.93	23.01	698,400	-0.24(-1.03%)
Apr 16, 2002	23.41	23.65	23.05	23.25	521,400	+0.00(+0.00%)
Apr 15, 2002	22.90	23.43	22.89	23.25	387,800	+0.42(+1.84%)
Apr 12, 2002	22.51	22.92	22.48	22.83	253,700	+0.37(+1.65%)
Apr 11, 2002	22.91	22.91	22.25	22.46	503,600	-0.45(-1.96%)
Apr 10, 2002	22.67	23.34	22.62	22.91	580,500	+0.29(+1.28%)
Apr 09, 2002	22.45	23.12	22.38	22.62	493,600	+0.23(+1.03%)
Apr 08, 2002	22.36	22.56	22.23	22.39	584,300	-0.01(-0.04%)
Apr 05, 2002	22.36	22.50	22.00	22.40	247,800	+0.05(+0.22%)
Apr 04, 2002	22.24	22.50	22.16	22.35	324,400	+0.11(+0.49%)
Apr 03, 2002	22.50	22.50	22.02	22.24	384,600	-0.31(-1.35%)
Apr 02, 2002	22.83	22.95	22.45	22.55	314,600	-0.40(-1.74%)

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.