Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	8.399	8.600	8.360	8.402	148,838	-0.22(-2.50%)
May 28, 2002	8.829	8.838	8.562	8.617	63,063	-0.23(-2.56%)
May 27, 2002	8.984	8.995	8.843	8.843	52,673	+0.00(+0.00%)
May 24, 2002	8.984	8.995	8.843	8.843	52,673	-0.17(-1.87%)
May 23, 2002	8.898	9.022	8.705	9.011	89,641	+0.11(+1.27%)
May 22, 2002	9.144	9.160	8.898	8.898	77,077	-0.27(-2.98%)
May 21, 2002	9.232	9.326	9.133	9.171	65,962	-0.09(-0.95%)
May 20, 2002	9.489	9.489	9.257	9.260	45,666	-0.20(-2.13%)
May 17, 2002	9.436	9.478	9.409	9.461	30,202	+0.05(+0.56%)
May 16, 2002	9.574	9.610	9.376	9.409	32,135	-0.23(-2.43%)
May 15, 2002	9.574	9.643	9.411	9.643	31,652	+0.07(+0.72%)
May 14, 2002	9.309	9.616	9.296	9.574	93,749	+0.32(+3.46%)
May 13, 2002	9.147	9.362	9.147	9.254	59,922	+0.18(+1.95%)
May 10, 2002	9.326	9.353	9.078	9.078	56,780	-0.29(-3.09%)
May 09, 2002	9.651	9.657	9.367	9.367	91,574	-0.28(-2.94%)
May 08, 2002	9.629	9.654	9.519	9.651	59,197	+0.28(+3.03%)
May 07, 2002	9.508	9.519	9.312	9.367	52,673	-0.21(-2.19%)
May 06, 2002	9.356	9.602	9.298	9.577	90,124	-0.06(-0.57%)
May 03, 2002	9.671	9.671	9.596	9.632	72,244	-0.07(-0.68%)
May 02, 2002	9.618	9.698	9.618	9.698	180,249	+0.07(+0.72%)
May 01, 2002	9.409	9.693	9.340	9.629	220,841	+0.19(+2.05%)
Apr 30, 2002	8.992	9.519	8.986	9.436	123,710	+0.44(+4.94%)
Apr 29, 2002	8.829	8.995	8.719	8.992	40,109	+0.13(+1.43%)
Apr 26, 2002	8.711	8.940	8.711	8.865	73,452	+0.13(+1.45%)
Apr 25, 2002	8.553	8.741	8.526	8.738	6,402,962	+0.16(+1.83%)
Apr 24, 2002	8.678	8.777	8.564	8.581	42,042	-0.04(-0.51%)
Apr 23, 2002	8.597	8.636	8.540	8.625	64,754	+0.10(+1.13%)
Apr 22, 2002	8.959	8.959	8.391	8.529	176,625	-0.43(-4.80%)
Apr 19, 2002	9.326	9.353	8.940	8.959	67,412	-0.42(-4.44%)
Apr 18, 2002	9.602	9.605	9.326	9.376	54,848	-0.20(-2.07%)
Apr 17, 2002	9.685	9.707	9.558	9.574	73,694	-0.04(-0.43%)
Apr 16, 2002	9.216	9.657	9.216	9.616	105,105	+0.43(+4.65%)
Apr 15, 2002	9.585	9.602	9.188	9.188	100,031	-0.33(-3.45%)
Apr 12, 2002	9.422	9.516	9.257	9.516	79,010	+0.09(+1.00%)
Apr 11, 2002	9.657	9.740	9.320	9.422	106,313	-0.21(-2.15%)
Apr 10, 2002	9.216	9.629	9.216	9.629	109,937	+0.41(+4.49%)
Apr 09, 2002	9.284	9.309	9.204	9.216	60,405	-0.03(-0.30%)
Apr 08, 2002	8.986	9.243	8.945	9.243	47,599	+0.28(+3.17%)
Apr 05, 2002	8.967	8.992	8.942	8.959	86,500	-0.01(-0.09%)
Apr 04, 2002	8.871	8.967	8.871	8.967	27,303	+0.06(+0.62%)
Apr 03, 2002	8.995	8.998	8.904	8.912	120,810	-0.07(-0.77%)
Apr 02, 2002	9.064	9.105	8.970	8.981	234,372	-0.06(-0.61%)
Apr 01, 2002	8.871	9.078	8.857	9.036	144,006	+0.21(+2.34%)
Mar 29, 2002	8.967	9.078	8.829	8.829	111,387	+0.00(+0.00%)
Mar 28, 2002	8.967	9.078	8.829	8.829	111,387	-0.11(-1.23%)
Mar 27, 2002	8.871	8.981	8.829	8.940	145,455	+0.07(+0.78%)
Mar 26, 2002	8.898	8.904	8.821	8.871	51,948	+0.02(+0.28%)
Mar 25, 2002	8.912	8.912	8.802	8.846	46,632	-0.04(-0.44%)
Mar 22, 2002	8.893	8.953	8.849	8.884	113,803	+0.02(+0.22%)
Mar 21, 2002	8.862	8.871	8.829	8.865	37,692	+0.02(+0.25%)
Mar 20, 2002	8.884	8.898	8.813	8.843	207,069	+0.04(+0.47%)
Mar 19, 2002	9.078	9.078	8.782	8.802	103,172	-0.28(-3.04%)
Mar 18, 2002	9.188	9.229	8.984	9.078	161,161	-0.12(-1.29%)
Mar 15, 2002	8.871	9.257	8.871	9.196	100,272	+0.16(+1.74%)
Mar 14, 2002	8.719	9.108	8.719	9.039	1,667,186	+0.31(+3.54%)
Mar 13, 2002	8.622	8.730	8.595	8.730	42,042	+0.04(+0.44%)
Mar 12, 2002	8.636	8.730	8.553	8.691	84,084	+0.06(+0.64%)
Mar 11, 2002	8.415	8.636	8.346	8.636	43,008	+0.22(+2.66%)
Mar 08, 2002	8.346	8.415	8.333	8.413	16,188	+0.06(+0.69%)
Mar 07, 2002	8.277	8.355	8.192	8.355	63,063	+0.08(+0.93%)
Mar 06, 2002	8.236	8.415	8.236	8.277	50,015	+0.00(+0.00%)
Mar 05, 2002	8.410	8.484	8.261	8.277	42,042	-0.10(-1.15%)
Mar 04, 2002	8.283	8.410	8.283	8.374	73,452	+0.13(+1.61%)

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.