Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	9.994	10.09	9.613	9.618	87,953,656	-0.33(-3.29%)
May 30, 2002	9.756	10.08	9.717	9.945	83,646,488	+0.11(+1.13%)
May 29, 2002	9.758	9.960	9.739	9.834	60,066,468	-0.05(-0.52%)
May 28, 2002	10.12	10.14	9.777	9.885	65,635,756	-0.18(-1.77%)
May 27, 2002	10.23	10.30	10.02	10.06	47,657,576	+0.00(+0.00%)
May 24, 2002	10.23	10.30	10.02	10.06	47,613,116	-0.29(-2.85%)
May 23, 2002	10.15	10.36	10.02	10.36	68,031,896	+0.21(+2.10%)
May 22, 2002	9.800	10.15	9.796	10.14	71,679,560	+0.28(+2.87%)
May 21, 2002	10.19	10.32	9.849	9.860	83,523,424	-0.34(-3.37%)
May 20, 2002	10.49	10.49	10.11	10.20	68,962,136	-0.38(-3.60%)
May 17, 2002	10.62	10.66	10.44	10.59	72,310,480	+0.05(+0.52%)
May 16, 2002	10.34	10.59	10.32	10.53	70,669,920	+0.19(+1.81%)
May 15, 2002	10.29	10.66	10.18	10.34	93,172,552	-0.02(-0.24%)
May 14, 2002	10.28	10.41	10.20	10.37	85,789,352	+0.41(+4.16%)
May 13, 2002	9.531	9.996	9.399	9.955	85,771,624	+0.50(+5.27%)
May 10, 2002	9.924	9.951	9.445	9.456	85,228,824	-0.39(-3.97%)
May 09, 2002	10.28	10.39	9.805	9.847	110,210,960	-0.54(-5.18%)
May 08, 2002	9.686	10.39	9.677	10.39	133,968,288	+1.04(+11.12%)
May 07, 2002	9.292	9.501	9.135	9.346	116,955,816	+0.16(+1.75%)
May 06, 2002	9.341	9.548	9.139	9.186	87,730,560	-0.18(-1.90%)
May 03, 2002	9.684	9.764	9.354	9.363	94,781,616	-0.31(-3.22%)
May 02, 2002	9.945	10.22	9.664	9.675	104,548,776	-0.29(-2.92%)
May 01, 2002	9.855	10.05	9.571	9.966	101,113,360	+0.09(+0.94%)
Apr 30, 2002	9.843	10.07	9.809	9.873	102,398,232	+0.00(+0.04%)
Apr 29, 2002	9.724	9.996	9.719	9.870	92,952,888	+0.14(+1.44%)
Apr 26, 2002	10.22	10.29	9.722	9.730	83,069,024	-0.42(-4.15%)
Apr 25, 2002	9.994	10.29	9.991	10.15	75,809,416	+0.13(+1.34%)
Apr 24, 2002	10.17	10.28	10.01	10.02	81,009,784	-0.18(-1.80%)
Apr 23, 2002	10.52	10.55	10.07	10.20	90,353,240	-0.30(-2.88%)
Apr 22, 2002	10.68	10.71	10.39	10.50	68,101,232	-0.30(-2.81%)
Apr 19, 2002	10.85	10.95	10.74	10.81	137,973,232	+0.16(+1.47%)
Apr 18, 2002	10.73	10.83	9.953	10.65	98,972,080	-0.05(-0.46%)
Apr 17, 2002	10.95	11.01	10.66	10.70	72,988,520	-0.22(-2.04%)
Apr 16, 2002	10.66	10.98	10.65	10.92	68,705,160	+0.40(+3.81%)
Apr 15, 2002	10.58	10.72	10.47	10.52	62,707,144	-0.05(-0.43%)
Apr 12, 2002	10.42	10.63	10.36	10.57	69,202,704	+0.22(+2.08%)
Apr 11, 2002	10.56	10.66	10.30	10.35	76,967,784	-0.29(-2.68%)
Apr 10, 2002	10.41	10.79	10.40	10.64	100,085,728	+0.27(+2.61%)
Apr 09, 2002	10.83	10.85	10.35	10.37	83,911,136	-0.44(-4.11%)
Apr 08, 2002	10.26	10.83	10.25	10.81	97,112,656	+0.25(+2.42%)
Apr 05, 2002	10.75	10.83	10.55	10.56	66,382,068	-0.11(-1.03%)
Apr 04, 2002	10.58	10.76	10.47	10.66	81,728,832	+0.02(+0.21%)
Apr 03, 2002	10.85	10.88	10.49	10.64	101,799,336	-0.18(-1.66%)
Apr 02, 2002	11.13	11.16	10.79	10.82	101,240,920	-0.59(-5.13%)
Apr 01, 2002	11.30	11.41	11.18	11.41	62,205,896	+0.01(+0.12%)
Mar 29, 2002	11.33	11.46	11.27	11.39	58,742,956	+0.00(+0.00%)
Mar 28, 2002	11.33	11.46	11.27	11.39	58,092,184	+0.16(+1.46%)
Mar 27, 2002	11.11	11.31	11.07	11.23	62,613,984	+0.07(+0.61%)
Mar 26, 2002	11.17	11.51	11.02	11.16	91,776,784	-0.03(-0.25%)
Mar 25, 2002	11.43	11.48	11.18	11.19	63,188,276	-0.23(-2.02%)
Mar 22, 2002	11.53	11.55	11.38	11.42	54,704,932	-0.17(-1.48%)
Mar 21, 2002	11.38	11.64	11.30	11.59	61,032,704	+0.24(+2.10%)
Mar 20, 2002	11.60	11.72	11.35	11.35	73,089,880	-0.40(-3.42%)
Mar 19, 2002	11.75	11.90	11.62	11.76	48,135,004	+0.02(+0.14%)
Mar 18, 2002	11.85	11.90	11.56	11.74	69,201,648	-0.07(-0.56%)
Mar 15, 2002	11.52	11.81	11.52	11.81	91,418,984	+0.24(+2.08%)
Mar 14, 2002	11.74	11.76	11.53	11.57	68,570,192	-0.17(-1.42%)
Mar 13, 2002	11.73	11.91	11.70	11.73	58,735,544	-0.08(-0.70%)
Mar 12, 2002	11.81	11.86	11.65	11.82	87,873,208	-0.34(-2.80%)
Mar 11, 2002	12.00	12.28	11.90	12.16	57,850,028	+0.07(+0.61%)
Mar 08, 2002	12.02	12.22	11.93	12.08	76,353,800	+0.23(+1.96%)
Mar 07, 2002	12.03	12.07	11.69	11.85	76,853,192	-0.17(-1.43%)
Mar 06, 2002	11.89	12.03	11.75	12.02	65,944,600	+0.10(+0.87%)
Mar 05, 2002	11.90	12.07	11.78	11.92	74,004,504	-0.04(-0.35%)
Mar 04, 2002	11.57	12.00	11.50	11.96	98,534,616	+0.36(+3.14%)

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.