Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	10.44	10.46	9.885	9.923	8,336,896	-0.41(-3.99%)
May 28, 2002	10.55	10.64	10.18	10.34	5,789,023	-0.05(-0.44%)
May 27, 2002	10.61	10.62	10.18	10.38	6,127,664	+0.00(+0.00%)
May 24, 2002	10.61	10.62	10.18	10.38	6,052,673	-0.37(-3.47%)
May 23, 2002	10.81	10.88	10.34	10.75	10,064,845	+0.03(+0.28%)
May 22, 2002	10.57	10.98	10.19	10.72	12,694,920	+0.05(+0.50%)
May 21, 2002	11.30	11.44	10.30	10.67	14,953,185	-0.53(-4.77%)
May 20, 2002	11.37	11.53	11.05	11.20	7,270,759	-0.37(-3.16%)
May 17, 2002	11.85	12.03	11.37	11.57	10,270,285	+0.05(+0.40%)
May 16, 2002	11.38	11.63	11.17	11.53	13,640,179	+0.05(+0.40%)
May 15, 2002	12.20	12.49	11.06	11.48	40,792,188	-2.28(-16.57%)
May 14, 2002	14.11	14.22	13.09	13.76	19,706,356	+0.54(+4.10%)
May 13, 2002	11.82	13.33	11.42	13.22	17,970,278	+1.45(+12.31%)
May 10, 2002	12.77	12.78	11.75	11.77	13,900,027	-0.72(-5.74%)
May 09, 2002	12.62	12.97	12.24	12.49	11,888,500	-0.41(-3.19%)
May 08, 2002	11.54	12.95	11.30	12.90	18,823,764	+2.58(+24.98%)
May 07, 2002	11.14	11.21	9.992	10.32	12,977,580	-0.57(-5.25%)
May 06, 2002	10.98	11.78	10.75	10.89	9,766,322	-0.27(-2.39%)
May 03, 2002	11.86	11.91	10.88	11.16	13,513,926	-0.76(-6.34%)
May 02, 2002	12.51	13.23	11.91	11.91	12,113,343	-0.82(-6.47%)
May 01, 2002	13.20	13.33	12.26	12.74	13,076,826	-0.57(-4.30%)
Apr 30, 2002	12.33	13.39	12.22	13.31	12,387,351	+0.93(+7.52%)
Apr 29, 2002	12.52	12.72	12.12	12.38	9,500,836	-0.02(-0.12%)
Apr 26, 2002	13.13	13.31	12.22	12.39	9,092,448	-0.56(-4.36%)
Apr 25, 2002	12.28	13.05	11.93	12.96	10,339,508	+0.57(+4.62%)
Apr 24, 2002	13.14	13.15	12.33	12.39	8,757,477	-0.59(-4.53%)
Apr 23, 2002	13.03	13.41	12.85	12.97	7,390,195	-0.08(-0.64%)
Apr 22, 2002	13.23	13.27	12.68	13.06	8,521,621	-0.35(-2.62%)
Apr 19, 2002	13.92	14.00	13.39	13.41	6,125,042	-0.43(-3.14%)
Apr 18, 2002	13.96	14.48	13.76	13.84	13,658,796	+0.29(+2.14%)
Apr 17, 2002	13.94	13.94	13.18	13.55	13,308,618	-0.52(-3.69%)
Apr 16, 2002	13.74	14.10	13.65	14.07	9,842,100	+0.78(+5.85%)
Apr 15, 2002	13.31	13.52	12.97	13.29	9,891,133	+0.34(+2.65%)
Apr 12, 2002	12.78	13.19	12.11	12.95	14,514,118	+0.68(+5.53%)
Apr 11, 2002	12.39	12.59	12.04	12.27	13,429,102	-0.24(-1.95%)
Apr 10, 2002	12.99	13.40	12.14	12.52	13,979,345	-0.28(-2.20%)
Apr 09, 2002	14.03	14.10	12.60	12.80	13,413,501	-1.04(-7.55%)
Apr 08, 2002	13.38	14.30	12.65	13.84	15,122,702	-0.15(-1.09%)
Apr 05, 2002	14.92	15.13	13.85	14.00	13,060,962	-1.02(-6.81%)
Apr 04, 2002	14.66	15.14	14.53	15.02	8,210,118	+0.24(+1.65%)
Apr 03, 2002	15.60	15.77	14.53	14.77	11,711,379	-0.60(-3.87%)
Apr 02, 2002	15.81	16.16	15.25	15.37	10,350,127	-0.66(-4.09%)
Apr 01, 2002	15.38	16.13	14.95	16.03	7,642,701	+0.48(+3.09%)
Mar 29, 2002	15.56	15.87	15.16	15.54	6,740,182	+0.00(+0.00%)
Mar 28, 2002	15.56	15.87	15.16	15.54	6,733,364	+0.18(+1.14%)
Mar 27, 2002	14.80	15.48	14.80	15.37	12,722,452	+0.82(+5.61%)
Mar 26, 2002	14.70	15.35	14.05	14.55	11,873,161	-0.27(-1.85%)
Mar 25, 2002	15.56	15.87	14.77	14.83	9,547,640	-0.72(-4.61%)
Mar 22, 2002	15.73	17.06	15.45	15.54	20,146,602	-0.29(-1.83%)
Mar 21, 2002	15.22	15.93	14.68	15.83	12,055,658	+0.63(+4.11%)
Mar 20, 2002	14.83	15.83	14.80	15.21	15,728,533	+0.12(+0.81%)
Mar 19, 2002	15.30	15.42	14.89	15.09	7,832,277	-0.02(-0.15%)
Mar 18, 2002	15.79	15.83	14.42	15.11	14,291,241	-0.28(-1.83%)
Mar 15, 2002	16.67	16.67	15.32	15.39	11,820,851	-0.98(-5.96%)
Mar 14, 2002	16.53	16.92	16.17	16.37	11,600,596	+0.05(+0.28%)
Mar 13, 2002	15.94	17.04	15.90	16.32	12,570,503	+0.19(+1.18%)
Mar 12, 2002	15.65	16.25	15.56	16.13	10,916,496	-0.45(-2.71%)
Mar 11, 2002	15.75	16.82	15.69	16.58	10,486,213	+0.36(+2.21%)
Mar 08, 2002	16.02	16.86	15.96	16.22	15,878,778	+0.87(+5.66%)
Mar 07, 2002	15.83	16.02	15.18	15.35	17,179,066	+0.11(+0.70%)
Mar 06, 2002	15.29	15.56	14.90	15.25	19,704,520	-1.33(-8.05%)
Mar 05, 2002	15.33	16.71	15.27	16.58	24,059,136	+0.93(+5.95%)
Mar 04, 2002	13.97	15.96	13.81	15.65	21,643,154	+1.44(+10.14%)

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.