Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2002	27.30	28.46	27.25	27.70	1,908,000	+0.10(+0.36%)
Apr 29, 2002	28.10	28.50	26.70	27.60	1,946,900	-0.75(-2.65%)
Apr 26, 2002	30.00	30.50	27.90	28.35	2,999,300	-0.65(-2.24%)
Apr 25, 2002	28.80	29.50	28.03	29.00	2,439,300	+0.20(+0.69%)
Apr 24, 2002	30.50	30.78	28.47	28.80	2,758,700	-1.30(-4.32%)
Apr 23, 2002	31.95	32.37	29.65	30.10	1,964,200	-1.78(-5.58%)
Apr 22, 2002	32.00	32.06	31.51	31.88	1,060,200	-0.52(-1.60%)
Apr 19, 2002	32.25	32.97	32.01	32.40	1,931,100	+0.80(+2.53%)
Apr 18, 2002	32.20	33.14	31.47	31.60	3,598,100	-1.78(-5.33%)
Apr 17, 2002	32.50	34.08	31.25	33.38	3,368,700	-0.77(-2.25%)
Apr 16, 2002	33.45	34.25	33.40	34.15	2,175,100	+1.68(+5.17%)
Apr 15, 2002	31.90	32.55	31.65	32.47	1,402,300	+0.77(+2.43%)
Apr 12, 2002	31.20	31.90	30.70	31.70	1,907,900	+1.10(+3.59%)
Apr 11, 2002	30.20	31.13	29.95	30.60	2,198,800	+0.36(+1.19%)
Apr 10, 2002	31.35	31.87	29.90	30.24	2,901,800	-0.98(-3.14%)
Apr 09, 2002	30.75	31.96	30.30	31.22	3,805,500	+0.57(+1.86%)
Apr 08, 2002	31.48	31.89	29.60	30.65	6,516,400	-2.49(-7.51%)
Apr 05, 2002	34.85	34.90	32.90	33.14	1,789,200	-1.05(-3.07%)
Apr 04, 2002	33.60	34.99	33.48	34.19	934,100	+0.18(+0.53%)
Apr 03, 2002	34.85	34.85	33.62	34.01	2,207,400	-0.60(-1.73%)
Apr 02, 2002	35.12	35.36	34.27	34.61	1,766,900	-1.66(-4.58%)
Apr 01, 2002	35.60	36.98	34.35	36.27	1,704,500	+0.01(+0.03%)
Mar 29, 2002	36.05	37.19	35.80	36.26	1,694,200	+0.00(+0.00%)
Mar 28, 2002	36.05	37.19	35.80	36.26	1,694,200	+0.66(+1.85%)
Mar 27, 2002	34.60	35.65	33.78	35.60	1,832,200	+1.12(+3.25%)
Mar 26, 2002	34.05	35.24	33.76	34.48	1,887,200	+0.48(+1.41%)
Mar 25, 2002	36.34	36.77	33.74	34.00	1,538,800	-2.27(-6.26%)
Mar 22, 2002	35.95	36.81	35.35	36.27	2,131,900	+0.42(+1.17%)
Mar 21, 2002	36.25	36.63	34.81	35.85	2,546,000	+0.00(+0.00%)
Mar 20, 2002	36.40	37.20	35.75	35.85	2,328,100	-0.45(-1.24%)
Mar 19, 2002	37.10	37.40	36.00	36.30	1,646,700	-0.60(-1.63%)
Mar 18, 2002	37.45	38.44	35.99	36.90	1,858,900	-0.25(-0.67%)
Mar 15, 2002	37.90	38.50	36.47	37.15	2,002,400	-0.85(-2.24%)
Mar 14, 2002	37.52	38.47	37.52	38.00	1,488,100	+0.02(+0.05%)
Mar 13, 2002	38.86	39.10	37.42	37.98	2,544,100	-0.88(-2.26%)
Mar 12, 2002	39.00	39.40	38.30	38.86	3,252,100	-1.69(-4.17%)
Mar 11, 2002	40.75	41.08	40.12	40.55	2,034,200	-1.05(-2.52%)
Mar 08, 2002	41.60	42.99	40.94	41.60	3,411,800	+1.58(+3.95%)
Mar 07, 2002	40.00	40.98	39.35	40.02	3,361,600	+0.76(+1.94%)
Mar 06, 2002	38.30	39.70	37.90	39.26	2,738,100	+0.26(+0.67%)
Mar 05, 2002	36.65	39.51	36.62	39.00	3,645,000	+1.67(+4.47%)
Mar 04, 2002	32.98	37.70	32.72	37.33	5,086,600	+4.81(+14.79%)
Mar 01, 2002	33.50	33.68	31.50	32.52	5,349,600	-0.38(-1.16%)
Feb 28, 2002	36.00	36.25	32.51	32.90	4,239,000	-2.81(-7.87%)
Feb 27, 2002	34.75	37.01	34.45	35.71	4,263,100	+1.71(+5.03%)
Feb 26, 2002	34.00	34.45	32.86	34.00	2,513,500	-0.05(-0.15%)
Feb 25, 2002	32.55	34.62	32.10	34.05	2,827,600	+1.41(+4.32%)
Feb 22, 2002	33.08	33.95	31.76	32.64	3,288,400	-0.43(-1.30%)
Feb 21, 2002	35.50	35.51	33.06	33.07	3,776,900	-2.67(-7.47%)
Feb 20, 2002	36.26	36.89	34.10	35.74	2,972,700	-0.28(-0.78%)
Feb 19, 2002	37.85	37.86	35.70	36.02	2,731,000	-1.88(-4.96%)
Feb 18, 2002	38.62	38.85	37.55	37.90	2,727,400	+0.00(+0.00%)
Feb 15, 2002	38.62	38.85	37.55	37.90	2,727,400	-1.10(-2.82%)
Feb 14, 2002	39.38	39.88	38.47	39.00	1,631,400	+0.09(+0.23%)
Feb 13, 2002	38.95	39.55	38.03	38.91	2,272,100	+0.04(+0.10%)
Feb 12, 2002	40.10	40.10	38.73	38.87	2,089,800	-1.38(-3.43%)
Feb 11, 2002	39.71	40.33	39.30	40.25	1,664,800	+0.48(+1.21%)
Feb 08, 2002	39.25	39.80	38.35	39.77	2,144,100	+0.95(+2.45%)
Feb 07, 2002	39.57	39.90	38.60	38.82	2,797,400	-0.74(-1.87%)
Feb 06, 2002	39.80	40.20	37.72	39.56	2,959,900	+0.16(+0.41%)
Feb 05, 2002	40.76	40.90	39.10	39.40	3,223,400	-1.36(-3.34%)
Feb 04, 2002	42.75	42.80	40.49	40.76	1,893,700	-1.99(-4.65%)

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.