Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	37.06	37.47	35.21	35.34	11,150,815	-2.15(-5.73%)
Jun 27, 2002	36.53	37.49	36.06	37.49	3,704,116	+1.08(+2.96%)
Jun 26, 2002	35.65	36.88	34.95	36.41	4,693,190	+0.55(+1.54%)
Jun 25, 2002	36.30	37.15	35.71	35.86	3,683,846	-0.73(-1.99%)
Jun 21, 2002	37.06	37.32	36.50	36.58	5,785,208	-1.10(-2.93%)
Jun 20, 2002	37.84	38.34	37.60	37.69	2,861,082	-0.33(-0.87%)
Jun 19, 2002	38.85	39.16	37.62	38.02	3,798,762	-1.23(-3.13%)
Jun 18, 2002	38.86	39.47	38.56	39.25	3,680,016	+0.15(+0.38%)
Jun 17, 2002	37.81	39.44	37.79	39.10	5,084,222	+1.22(+3.23%)
Jun 14, 2002	37.59	38.22	36.84	37.87	3,921,020	+1.22(+3.33%)
Jun 12, 2002	37.44	37.80	36.40	36.65	5,872,672	-0.78(-2.09%)
Jun 11, 2002	38.26	38.60	37.32	37.44	8,452,051	-0.98(-2.54%)
Jun 10, 2002	38.22	38.84	37.91	38.41	3,921,020	+0.01(+0.02%)
Jun 07, 2002	38.45	38.72	37.69	38.41	6,457,784	-0.05(-0.13%)
Jun 06, 2002	39.35	39.37	38.41	38.46	4,809,223	-0.80(-2.04%)
Jun 05, 2002	38.97	39.26	38.69	39.26	4,776,663	-1.28(-3.15%)
May 31, 2002	40.81	41.03	40.35	40.54	4,656,800	+0.46(+1.14%)
May 28, 2002	40.19	40.41	39.97	40.08	3,337,024	+0.10(+0.25%)
May 27, 2002	40.63	40.78	39.94	39.98	2,751,752	+0.00(+0.00%)
May 24, 2002	40.63	40.78	39.94	39.98	2,747,922	-0.65(-1.60%)
May 23, 2002	40.38	40.66	39.66	40.63	5,965,562	+0.43(+1.08%)
May 22, 2002	40.35	40.61	39.98	40.20	4,293,857	+0.10(+0.25%)
May 21, 2002	40.11	40.71	39.91	40.10	4,881,843	+0.00(+0.00%)
May 20, 2002	40.73	41.03	39.94	40.10	4,024,923	-0.63(-1.54%)
May 17, 2002	39.66	40.86	39.57	40.73	4,482,830	+1.00(+2.51%)
May 16, 2002	39.79	39.94	39.34	39.73	6,284,134	-0.06(-0.16%)
May 15, 2002	40.79	40.91	39.54	39.79	6,978,097	-1.37(-3.33%)
May 14, 2002	40.58	41.26	40.58	41.16	5,204,245	+0.70(+1.73%)
May 13, 2002	40.29	40.54	40.17	40.46	3,557,758	-0.08(-0.20%)
May 10, 2002	40.73	41.02	40.36	40.54	5,168,813	-0.19(-0.46%)
May 09, 2002	41.92	41.95	40.63	40.73	12,849,971	-1.48(-3.50%)
May 08, 2002	40.98	42.51	40.74	42.21	3,760,616	+1.58(+3.89%)
May 07, 2002	41.35	41.71	40.41	40.63	5,807,234	-0.45(-1.10%)
May 06, 2002	41.98	41.98	41.06	41.08	3,731,888	-0.83(-1.99%)
May 03, 2002	42.14	42.35	41.68	41.92	6,381,972	-0.69(-1.62%)
May 02, 2002	41.98	42.77	41.70	42.61	6,131,551	+0.50(+1.19%)
May 01, 2002	41.98	42.39	41.73	42.10	9,411,597	+0.72(+1.74%)
Apr 30, 2002	39.85	41.57	39.47	41.38	21,268,346	-1.41(-3.29%)
Apr 29, 2002	43.71	43.72	42.33	42.79	2,489,840	-1.08(-2.46%)
Apr 26, 2002	44.11	44.36	43.55	43.87	4,310,137	-0.24(-0.54%)
Apr 25, 2002	43.80	44.76	43.49	44.11	27,579,772	+0.32(+0.73%)
Apr 24, 2002	44.88	45.27	43.76	43.79	7,014,647	-1.26(-2.80%)
Apr 23, 2002	46.05	46.08	44.79	45.05	4,552,897	-0.95(-2.06%)
Apr 22, 2002	46.36	46.36	45.52	45.99	4,542,522	-0.27(-0.58%)
Apr 19, 2002	46.46	46.46	46.06	46.26	4,296,730	-0.20(-0.43%)
Apr 18, 2002	46.27	46.56	45.17	46.46	5,595,118	+0.55(+1.19%)
Apr 17, 2002	46.24	46.49	45.31	45.92	5,598,310	-0.51(-1.11%)
Apr 16, 2002	46.58	46.99	46.05	46.43	8,674,541	-0.68(-1.45%)
Apr 15, 2002	46.99	48.23	46.51	47.12	7,910,670	+1.12(+2.42%)
Apr 12, 2002	46.65	46.66	45.74	46.00	6,756,406	-0.62(-1.33%)
Apr 11, 2002	47.05	47.34	46.43	46.62	5,278,143	-0.40(-0.85%)
Apr 10, 2002	46.73	47.22	46.43	47.02	4,664,301	+0.30(+0.64%)
Apr 09, 2002	46.87	47.05	46.62	46.72	4,492,566	+0.04(+0.09%)
Apr 08, 2002	47.21	47.55	46.24	46.68	6,427,459	-0.53(-1.13%)
Apr 05, 2002	48.18	48.18	46.87	47.21	6,863,341	-0.53(-1.12%)
Apr 04, 2002	47.62	47.99	47.21	47.74	6,242,477	-0.90(-1.85%)
Apr 03, 2002	49.33	49.35	47.93	48.65	4,957,815	-0.69(-1.40%)
Apr 02, 2002	48.62	49.43	48.37	49.33	5,189,242	+0.64(+1.31%)

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.