Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	23.00	23.20	22.10	22.18	23,407,400	-1.94(-8.04%)
May 28, 2002	24.14	24.36	23.63	24.12	22,383,300	+0.32(+1.34%)
May 27, 2002	23.99	24.16	23.35	23.80	42,600,100	+0.00(+0.00%)
May 24, 2002	23.99	24.16	23.35	23.80	42,483,500	-1.77(-6.92%)
May 23, 2002	26.32	26.38	24.76	25.57	29,994,600	-0.59(-2.26%)
May 22, 2002	25.98	26.72	25.20	26.16	27,917,200	-0.15(-0.57%)
May 21, 2002	27.02	27.35	26.00	26.31	23,214,700	-0.47(-1.76%)
May 20, 2002	26.59	27.18	26.50	26.78	19,732,800	-0.53(-1.94%)
May 17, 2002	27.15	27.50	26.37	27.31	37,548,000	+0.18(+0.66%)
May 16, 2002	26.52	27.19	26.03	27.13	29,099,400	+0.38(+1.42%)
May 15, 2002	26.49	27.50	25.70	26.75	52,568,300	+0.08(+0.30%)
May 14, 2002	27.00	27.72	26.25	26.67	43,106,800	+1.09(+4.26%)
May 13, 2002	24.65	25.70	24.17	25.58	32,492,100	+1.88(+7.93%)
May 10, 2002	25.69	25.70	23.44	23.70	30,706,900	-1.56(-6.18%)
May 09, 2002	25.14	26.13	25.00	25.26	35,287,600	-0.30(-1.17%)
May 08, 2002	23.90	25.78	23.85	25.56	36,606,500	+3.24(+14.52%)
May 07, 2002	22.47	22.93	21.81	22.32	24,760,500	+0.20(+0.90%)
May 06, 2002	22.12	23.33	22.10	22.12	21,793,700	-0.05(-0.23%)
May 03, 2002	22.89	22.90	21.65	22.17	31,080,400	-0.70(-3.06%)
May 02, 2002	24.57	25.07	22.50	22.87	34,754,900	-1.53(-6.27%)
May 01, 2002	24.25	24.81	23.51	24.40	25,006,500	+0.08(+0.33%)
Apr 30, 2002	24.00	25.18	23.80	24.32	24,958,500	+0.38(+1.59%)
Apr 29, 2002	24.15	24.50	23.37	23.94	25,746,100	+0.17(+0.72%)
Apr 26, 2002	25.53	25.69	23.56	23.77	29,123,400	-1.46(-5.79%)
Apr 25, 2002	24.63	25.64	24.37	25.23	27,996,300	+0.23(+0.92%)
Apr 24, 2002	26.09	26.47	24.68	25.00	22,670,900	-0.90(-3.47%)
Apr 23, 2002	26.49	26.49	25.62	25.90	23,328,000	-0.16(-0.61%)
Apr 22, 2002	26.25	26.43	25.50	26.06	16,920,400	-0.42(-1.59%)
Apr 19, 2002	27.00	27.09	26.00	26.48	23,193,700	-0.23(-0.86%)
Apr 18, 2002	27.08	27.19	25.80	26.71	29,580,900	-0.59(-2.16%)
Apr 17, 2002	54.16	27.86	26.86	27.30	22,281,400	-23.30(-46.05%)
Apr 12, 2002	50.99	51.18	49.55	50.60	16,459,200	+0.17(+0.34%)
Apr 11, 2002	50.41	51.78	50.07	50.43	19,794,100	-0.58(-1.14%)
Apr 10, 2002	51.73	51.81	49.49	51.01	24,055,000	-0.35(-0.68%)
Apr 09, 2002	52.95	53.84	51.00	51.36	17,835,200	-1.67(-3.15%)
Apr 08, 2002	51.00	53.10	50.16	53.03	21,930,200	+0.63(+1.20%)
Apr 05, 2002	54.78	54.91	52.21	52.40	15,735,400	-1.70(-3.14%)
Apr 04, 2002	52.97	54.60	52.62	54.10	17,891,200	+0.91(+1.71%)
Apr 03, 2002	53.78	54.55	52.55	53.19	18,533,500	-0.84(-1.55%)
Apr 02, 2002	54.55	54.75	53.93	54.03	15,978,800	-1.49(-2.68%)
Apr 01, 2002	53.99	55.90	53.28	55.52	17,336,000	+1.25(+2.30%)
Mar 29, 2002	53.22	54.40	53.21	54.27	17,934,400	+0.00(+0.00%)
Mar 28, 2002	53.22	54.40	53.21	54.27	17,910,900	+2.30(+4.43%)
Mar 27, 2002	52.19	52.40	51.30	51.97	12,650,000	-0.38(-0.73%)
Mar 26, 2002	50.97	52.94	50.37	52.35	18,342,600	+1.07(+2.09%)
Mar 25, 2002	52.35	52.98	51.19	51.28	17,918,500	-0.25(-0.49%)
Mar 22, 2002	53.00	53.40	51.52	51.53	18,081,400	-0.49(-0.94%)
Mar 21, 2002	51.10	52.33	50.66	52.02	12,650,100	+1.02(+2.00%)
Mar 20, 2002	51.67	52.09	50.96	51.00	12,782,100	-1.57(-2.99%)
Mar 19, 2002	52.32	52.85	51.68	52.57	12,845,800	+0.75(+1.45%)
Mar 18, 2002	51.85	52.72	51.10	51.82	16,816,800	+1.10(+2.17%)
Mar 15, 2002	50.10	50.76	48.81	50.72	14,801,500	+1.43(+2.90%)
Mar 14, 2002	49.71	50.34	49.25	49.29	15,424,700	-0.20(-0.40%)
Mar 13, 2002	49.25	50.34	48.73	49.49	20,163,600	-1.17(-2.31%)
Mar 12, 2002	49.90	50.81	49.76	50.66	17,683,200	-1.13(-2.18%)
Mar 11, 2002	52.56	53.34	51.06	51.79	19,632,900	-1.74(-3.25%)
Mar 08, 2002	52.51	54.39	52.40	53.53	24,215,600	+2.17(+4.23%)
Mar 07, 2002	51.48	52.05	50.15	51.36	21,002,200	+0.82(+1.62%)
Mar 06, 2002	50.40	51.13	49.10	50.54	17,614,900	-0.43(-0.84%)
Mar 05, 2002	49.58	51.73	49.52	50.97	22,606,500	+0.91(+1.82%)
Mar 04, 2002	47.80	50.57	47.70	50.06	27,958,800	+2.08(+4.34%)

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