Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	54.80	55.90	53.70	54.00	3,340,200	-0.90(-1.64%)
Jun 27, 2002	52.50	54.95	52.10	54.90	3,112,500	+3.55(+6.91%)
Jun 26, 2002	52.00	52.75	50.22	51.35	4,963,900	-3.16(-5.80%)
Jun 25, 2002	56.75	57.00	53.50	54.51	12,159,400	-2.88(-5.02%)
Jun 21, 2002	57.90	57.90	56.25	57.39	1,531,000	-0.51(-0.88%)
Jun 20, 2002	58.19	58.80	57.36	57.90	1,539,200	-0.54(-0.92%)
Jun 19, 2002	58.72	58.80	57.75	58.44	1,212,200	-0.28(-0.48%)
Jun 18, 2002	55.50	59.01	55.50	58.72	2,650,700	+3.62(+6.57%)
Jun 17, 2002	53.00	55.99	52.20	55.10	1,839,600	+3.05(+5.86%)
Jun 14, 2002	54.00	54.85	51.90	52.05	2,851,900	-5.55(-9.64%)
Jun 12, 2002	58.50	58.60	56.70	57.60	1,775,800	-1.14(-1.94%)
Jun 11, 2002	60.20	60.20	58.04	58.74	1,363,500	-1.00(-1.67%)
Jun 10, 2002	58.55	60.74	57.35	59.74	1,360,400	+1.19(+2.03%)
Jun 07, 2002	59.00	59.50	57.90	58.55	1,754,400	-0.97(-1.63%)
Jun 06, 2002	55.80	59.60	55.50	59.52	2,974,400	+3.77(+6.76%)
Jun 05, 2002	56.00	57.45	54.78	55.75	3,208,600	-7.35(-11.65%)
May 31, 2002	62.30	64.40	62.30	63.10	1,122,300	+1.29(+2.09%)
May 28, 2002	62.70	63.25	61.70	61.81	3,240,000	-1.69(-2.66%)
May 27, 2002	63.99	64.50	63.10	63.50	471,300	+0.00(+0.00%)
May 24, 2002	63.99	64.50	63.10	63.50	8,770,000	-0.24(-0.38%)
May 23, 2002	64.10	64.45	63.30	63.74	712,700	-0.21(-0.33%)
May 22, 2002	63.00	64.30	62.76	63.95	1,430,000	+0.83(+1.31%)
May 21, 2002	63.02	63.84	62.70	63.12	1,306,700	-66.49(-51.30%)
May 16, 2002	129.20	130.20	128.10	129.61	644,800	+0.46(+0.36%)
May 15, 2002	131.86	131.86	128.00	129.15	975,200	-2.70(-2.05%)
May 14, 2002	132.60	133.56	130.80	131.85	862,500	+0.36(+0.27%)
May 13, 2002	130.70	133.00	130.27	131.49	524,200	+1.02(+0.78%)
May 10, 2002	131.49	132.60	129.65	130.47	617,900	-1.50(-1.14%)
May 09, 2002	128.60	133.50	128.22	131.97	880,600	+3.22(+2.50%)
May 08, 2002	128.50	129.57	127.90	128.75	758,400	+1.80(+1.42%)
May 07, 2002	126.70	128.85	125.44	126.95	503,900	+0.23(+0.18%)
May 06, 2002	129.50	130.21	126.50	126.72	687,900	-2.63(-2.03%)
May 03, 2002	130.39	131.03	128.41	129.35	691,700	-1.04(-0.80%)
May 02, 2002	131.31	131.90	129.80	130.39	1,074,300	-0.91(-0.69%)
May 01, 2002	127.90	132.60	127.00	131.30	1,201,900	+3.52(+2.75%)
Apr 30, 2002	122.60	128.22	122.60	127.78	1,184,400	+5.34(+4.36%)
Apr 29, 2002	122.99	124.40	121.80	122.44	447,900	-0.56(-0.46%)
Apr 26, 2002	123.65	124.68	120.92	123.00	701,000	-0.65(-0.53%)
Apr 25, 2002	120.25	123.66	118.80	123.65	40,000	+3.15(+2.61%)
Apr 24, 2002	124.76	125.70	119.55	120.50	2,016,000	-4.01(-3.22%)
Apr 23, 2002	121.66	125.60	118.50	124.51	1,254,500	+2.86(+2.35%)
Apr 22, 2002	122.21	123.29	120.51	121.65	391,400	-0.56(-0.46%)
Apr 19, 2002	124.20	124.54	121.00	122.21	471,800	-1.58(-1.28%)
Apr 18, 2002	121.35	124.72	121.35	123.79	696,600	+2.34(+1.93%)
Apr 17, 2002	124.79	125.10	121.25	121.45	874,100	-3.34(-2.68%)
Apr 16, 2002	123.75	125.29	123.45	124.79	582,600	+1.23(+1.00%)
Apr 15, 2002	125.56	125.56	123.00	123.56	567,700	-2.25(-1.79%)
Apr 12, 2002	122.37	126.00	120.50	125.81	991,100	+3.45(+2.82%)
Apr 11, 2002	123.90	125.30	121.85	122.36	694,500	-1.45(-1.17%)
Apr 10, 2002	120.54	124.30	120.54	123.81	765,800	+3.28(+2.72%)
Apr 09, 2002	121.19	121.60	120.10	120.53	632,500	-0.66(-0.54%)
Apr 08, 2002	120.53	121.88	119.21	121.19	562,500	+0.67(+0.56%)
Apr 05, 2002	120.49	121.50	119.60	120.52	793,800	-0.10(-0.08%)
Apr 04, 2002	117.50	120.75	117.25	120.62	686,300	+2.93(+2.49%)
Apr 03, 2002	120.35	120.35	117.05	117.69	923,900	-1.03(-0.87%)
Apr 02, 2002	117.77	121.00	116.44	118.72	1,410,700	+0.96(+0.82%)

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.