Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	20.25	21.00	20.23	20.70	1,031,900	+0.11(+0.56%)
May 28, 2002	21.11	21.13	20.38	20.59	989,100	-0.52(-2.49%)
May 27, 2002	21.46	21.57	21.06	21.11	634,000	+0.00(+0.00%)
May 24, 2002	21.46	21.57	21.06	21.11	634,000	-0.23(-1.05%)
May 23, 2002	20.98	21.35	20.98	21.34	691,800	+0.47(+2.25%)
May 22, 2002	20.82	20.95	20.32	20.87	1,080,600	-0.04(-0.17%)
May 21, 2002	21.48	21.59	20.89	20.91	410,500	-0.56(-2.63%)
May 20, 2002	21.41	21.85	21.41	21.47	829,000	-0.23(-1.06%)
May 17, 2002	21.70	22.05	21.68	21.70	882,100	-0.03(-0.12%)
May 16, 2002	21.62	21.87	21.50	21.73	873,600	+0.14(+0.65%)
May 15, 2002	21.15	21.88	21.02	21.59	900,900	+0.10(+0.44%)
May 14, 2002	21.05	21.71	21.05	21.49	1,537,600	+0.95(+4.63%)
May 13, 2002	20.60	20.96	20.41	20.54	1,250,400	+0.11(+0.51%)
May 10, 2002	20.90	20.98	20.41	20.43	1,231,000	-0.26(-1.26%)
May 09, 2002	20.55	21.02	20.54	20.70	2,703,200	+0.90(+4.55%)
May 08, 2002	20.12	20.35	19.54	19.80	1,511,100	+0.15(+0.74%)
May 07, 2002	19.30	19.79	19.27	19.65	1,139,400	+0.45(+2.37%)
May 06, 2002	19.73	20.05	19.20	19.20	776,700	-0.52(-2.64%)
May 03, 2002	20.52	20.52	19.64	19.71	1,331,400	-0.78(-3.81%)
May 02, 2002	20.34	20.62	20.25	20.50	950,600	+0.32(+1.59%)
May 01, 2002	19.93	20.18	19.70	20.18	751,000	+0.31(+1.56%)
Apr 30, 2002	19.48	19.95	19.25	19.86	1,650,200	+0.29(+1.48%)
Apr 29, 2002	19.95	20.17	19.57	19.57	954,500	-0.38(-1.90%)
Apr 26, 2002	20.52	20.80	19.95	19.95	879,700	-0.57(-2.75%)
Apr 25, 2002	20.18	20.55	20.00	20.52	645,400	+0.20(+0.98%)
Apr 24, 2002	20.74	20.75	20.18	20.32	695,200	-0.33(-1.60%)
Apr 23, 2002	20.62	20.98	20.55	20.65	732,200	+0.10(+0.49%)
Apr 22, 2002	20.98	21.18	20.45	20.55	940,300	-0.40(-1.91%)
Apr 19, 2002	20.87	21.03	20.68	20.95	1,082,600	+0.07(+0.34%)
Apr 18, 2002	20.38	20.90	20.27	20.88	1,412,100	+0.54(+2.65%)
Apr 17, 2002	20.59	20.77	20.04	20.34	1,326,000	-0.37(-1.79%)
Apr 16, 2002	20.38	20.86	20.31	20.71	1,443,600	+0.32(+1.59%)
Apr 15, 2002	20.46	20.55	20.15	20.39	1,262,900	-0.06(-0.32%)
Apr 12, 2002	20.30	20.56	20.26	20.45	822,700	+0.20(+0.99%)
Apr 11, 2002	20.68	21.02	20.25	20.25	2,022,800	-0.52(-2.53%)
Apr 10, 2002	20.68	20.93	20.57	20.77	1,177,700	+0.26(+1.27%)
Apr 09, 2002	20.45	20.75	20.20	20.52	1,246,200	+0.19(+0.93%)
Apr 08, 2002	19.45	20.50	19.45	20.32	1,051,700	+0.55(+2.78%)
Apr 05, 2002	19.48	20.00	19.45	19.77	3,671,100	+0.57(+2.99%)
Apr 04, 2002	18.80	19.31	18.73	19.20	3,095,200	+0.45(+2.40%)
Apr 03, 2002	18.88	19.21	18.75	18.75	1,643,700	-0.27(-1.45%)
Apr 02, 2002	19.41	19.45	18.41	19.02	3,957,500	-0.63(-3.21%)
Apr 01, 2002	18.88	19.89	18.88	19.66	3,135,600	-0.77(-3.77%)
Mar 29, 2002	20.50	20.53	20.34	20.43	17,570,000	+0.00(+0.00%)
Mar 28, 2002	20.50	20.53	20.34	20.43	1,096,700	-0.07(-0.34%)
Mar 27, 2002	20.64	20.64	20.23	20.50	1,673,000	-0.14(-0.68%)
Mar 26, 2002	20.50	20.86	20.39	20.64	1,462,800	+0.09(+0.44%)
Mar 25, 2002	20.82	20.82	20.55	20.55	1,284,100	-0.35(-1.70%)
Mar 22, 2002	21.10	21.10	20.75	20.90	860,200	-0.44(-2.06%)
Mar 21, 2002	21.41	21.50	21.10	21.34	985,000	-0.31(-1.43%)
Mar 20, 2002	21.35	21.75	21.33	21.65	1,216,500	+0.27(+1.29%)
Mar 19, 2002	21.59	21.65	21.30	21.38	1,178,500	-0.21(-1.00%)
Mar 18, 2002	21.73	21.80	21.39	21.59	1,050,100	-0.26(-1.19%)
Mar 15, 2002	21.77	21.88	21.73	21.85	1,642,500	+0.08(+0.34%)
Mar 14, 2002	21.73	21.83	21.45	21.77	899,100	+0.00(+0.00%)
Mar 13, 2002	21.50	21.80	21.39	21.77	999,500	+0.03(+0.14%)
Mar 12, 2002	21.80	22.00	21.68	21.75	1,080,100	-0.11(-0.48%)
Mar 11, 2002	21.73	21.86	21.50	21.85	1,006,100	+0.12(+0.53%)
Mar 08, 2002	22.12	22.12	21.64	21.73	1,145,900	+0.05(+0.23%)
Mar 07, 2002	21.48	21.90	21.23	21.68	1,396,100	+0.33(+1.57%)
Mar 06, 2002	20.93	21.42	20.91	21.35	1,311,800	+0.50(+2.40%)
Mar 05, 2002	21.70	21.77	20.85	20.85	1,880,900	-1.15(-5.23%)
Mar 04, 2002	21.70	22.00	21.63	22.00	1,221,200	+0.34(+1.59%)

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.