Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	38.40	39.08	38.05	38.05	120,800	-0.60(-1.55%)
May 28, 2002	39.45	39.50	38.50	38.65	87,000	-0.85(-2.15%)
May 27, 2002	39.61	40.10	39.50	39.50	131,600	+0.00(+0.00%)
May 24, 2002	39.61	40.10	39.50	39.50	130,200	-0.11(-0.28%)
May 23, 2002	38.40	39.69	38.40	39.61	111,200	+1.15(+2.99%)
May 22, 2002	38.50	38.80	38.25	38.46	350,000	-0.18(-0.47%)
May 21, 2002	40.05	40.06	38.51	38.64	119,900	-1.16(-2.91%)
May 20, 2002	40.23	40.23	39.60	39.80	89,300	-0.33(-0.82%)
May 17, 2002	40.00	40.50	40.00	40.13	81,200	+0.27(+0.68%)
May 16, 2002	40.65	40.65	39.65	39.86	107,000	-0.91(-2.23%)
May 15, 2002	40.46	41.07	40.32	40.77	74,600	+0.31(+0.77%)
May 14, 2002	39.35	40.72	39.35	40.46	149,100	+1.36(+3.48%)
May 13, 2002	39.80	39.80	38.80	39.10	188,500	-0.76(-1.91%)
May 10, 2002	39.71	40.00	38.71	39.86	122,200	+0.07(+0.18%)
May 09, 2002	40.28	40.30	39.70	39.79	138,800	-0.49(-1.22%)
May 08, 2002	40.65	40.84	39.75	40.28	160,100	-0.17(-0.42%)
May 07, 2002	40.18	40.67	40.17	40.45	80,900	+0.27(+0.67%)
May 06, 2002	41.02	41.07	40.18	40.18	121,000	-0.84(-2.05%)
May 03, 2002	41.81	41.91	40.43	41.02	180,500	-0.78(-1.87%)
May 02, 2002	40.62	42.20	40.62	41.80	213,000	+0.98(+2.40%)
May 01, 2002	40.50	41.00	40.50	40.82	238,600	-0.39(-0.95%)
Apr 30, 2002	41.05	41.89	40.60	41.21	259,000	-0.09(-0.22%)
Apr 29, 2002	40.90	41.30	40.81	41.30	252,300	+0.40(+0.98%)
Apr 26, 2002	40.35	41.19	40.21	40.90	341,700	+0.63(+1.56%)
Apr 25, 2002	39.90	40.35	39.75	40.27	253,500	+0.07(+0.17%)
Apr 24, 2002	40.15	40.25	39.85	40.20	216,500	+0.05(+0.12%)
Apr 23, 2002	39.50	40.53	39.50	40.15	236,600	+0.65(+1.65%)
Apr 22, 2002	38.90	39.92	38.86	39.50	205,900	+0.61(+1.57%)
Apr 19, 2002	38.79	38.90	38.66	38.89	212,700	+0.10(+0.26%)
Apr 18, 2002	39.30	39.45	38.62	38.79	259,700	-0.43(-1.10%)
Apr 17, 2002	40.00	40.30	38.80	39.22	293,200	-0.77(-1.93%)
Apr 16, 2002	38.90	40.00	38.88	39.99	268,400	+1.14(+2.93%)
Apr 15, 2002	38.56	39.20	37.00	38.85	483,700	-0.51(-1.30%)
Apr 12, 2002	38.95	39.93	38.95	39.36	394,200	+1.13(+2.96%)
Apr 11, 2002	38.40	38.65	38.14	38.23	170,400	-0.19(-0.49%)
Apr 10, 2002	39.80	39.90	38.40	38.42	191,400	-1.34(-3.37%)
Apr 09, 2002	38.33	39.81	38.26	39.76	279,900	+1.68(+4.41%)
Apr 08, 2002	37.26	38.39	36.80	38.08	212,100	+0.78(+2.09%)
Apr 05, 2002	37.23	37.57	37.23	37.30	163,200	+0.32(+0.87%)
Apr 04, 2002	36.53	37.37	36.27	36.98	198,800	+0.44(+1.20%)
Apr 03, 2002	37.60	37.65	36.35	36.54	482,000	-0.98(-2.61%)
Apr 02, 2002	37.70	37.73	37.45	37.52	201,700	-0.23(-0.61%)
Apr 01, 2002	37.90	37.90	37.06	37.75	213,800	-0.31(-0.81%)
Mar 29, 2002	37.90	38.40	37.80	38.06	415,800	+0.00(+0.00%)
Mar 28, 2002	37.90	38.40	37.80	38.06	415,700	+0.19(+0.50%)
Mar 27, 2002	37.05	37.95	37.03	37.87	169,600	+0.77(+2.08%)
Mar 26, 2002	36.30	37.40	36.21	37.10	227,600	+0.85(+2.34%)
Mar 25, 2002	36.96	37.15	36.07	36.25	244,800	-0.46(-1.25%)
Mar 22, 2002	35.80	36.96	35.80	36.71	628,700	+0.16(+0.44%)
Mar 21, 2002	38.50	38.50	36.55	36.55	453,400	-1.85(-4.82%)
Mar 20, 2002	38.75	38.83	38.10	38.40	9,200,000	-0.50(-1.29%)
Mar 19, 2002	38.70	39.05	38.65	38.90	286,600	+0.20(+0.52%)
Mar 18, 2002	39.33	39.33	38.60	38.70	319,000	-0.63(-1.60%)
Mar 15, 2002	39.70	39.80	39.33	39.33	79,500	-0.39(-0.98%)
Mar 14, 2002	40.11	40.22	39.60	39.72	146,000	-0.32(-0.80%)
Mar 13, 2002	40.00	40.19	39.55	40.04	347,600	+0.14(+0.35%)
Mar 12, 2002	40.03	40.25	39.80	39.90	478,800	-0.15(-0.37%)
Mar 11, 2002	40.00	40.05	39.80	40.05	168,100	+0.05(+0.12%)
Mar 08, 2002	40.70	41.05	40.00	40.00	355,400	-0.52(-1.28%)
Mar 07, 2002	40.40	41.23	40.40	40.52	139,700	+0.01(+0.02%)
Mar 06, 2002	40.85	40.89	40.38	40.51	366,700	-0.34(-0.83%)
Mar 05, 2002	41.75	41.90	40.71	40.85	418,000	-1.15(-2.74%)
Mar 04, 2002	40.65	42.15	40.65	42.00	255,900	+1.23(+3.02%)

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.

bottom clear

About Us