Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	10.40	10.42	9.846	9.884	8,370,310	-0.41(-3.99%)
May 28, 2002	10.51	10.60	10.13	10.29	5,812,225	-0.05(-0.44%)
May 27, 2002	10.57	10.58	10.14	10.34	6,152,224	+0.00(+0.00%)
May 24, 2002	10.57	10.58	10.14	10.34	6,076,932	-0.37(-3.48%)
May 23, 2002	10.77	10.83	10.30	10.71	10,105,185	+0.03(+0.28%)
May 22, 2002	10.53	10.94	10.15	10.68	12,745,801	+0.05(+0.50%)
May 21, 2002	11.26	11.40	10.26	10.63	15,013,117	-0.53(-4.77%)
May 20, 2002	11.32	11.49	11.01	11.16	7,299,900	-0.36(-3.16%)
May 17, 2002	11.80	11.98	11.33	11.52	10,311,448	+0.05(+0.40%)
May 16, 2002	11.33	11.59	11.13	11.48	13,694,849	+0.05(+0.40%)
May 15, 2002	12.15	12.44	11.02	11.43	40,955,680	-2.27(-16.57%)
May 14, 2002	14.05	14.16	13.04	13.71	19,785,338	+0.54(+4.10%)
May 13, 2002	11.77	13.28	11.37	13.17	18,042,304	+1.44(+12.31%)
May 10, 2002	12.72	12.73	11.70	11.72	13,955,738	-0.71(-5.74%)
May 09, 2002	12.57	12.92	12.19	12.44	11,936,149	-0.41(-3.19%)
May 08, 2002	11.49	12.90	11.26	12.85	18,899,210	+2.57(+24.98%)
May 07, 2002	11.09	11.17	9.952	10.28	13,029,594	-0.57(-5.25%)
May 06, 2002	10.94	11.73	10.71	10.85	9,805,465	-0.27(-2.39%)
May 03, 2002	11.81	11.86	10.83	11.11	13,568,090	-0.75(-6.34%)
May 02, 2002	12.46	13.18	11.86	11.87	12,161,894	-0.82(-6.47%)
May 01, 2002	13.14	13.27	12.21	12.69	13,129,238	-0.57(-4.30%)
Apr 30, 2002	12.28	13.33	12.17	13.26	12,436,999	+0.93(+7.52%)
Apr 29, 2002	12.47	12.67	12.07	12.33	9,538,916	-0.02(-0.12%)
Apr 26, 2002	13.07	13.26	12.17	12.35	9,128,890	-0.56(-4.36%)
Apr 25, 2002	12.23	13.00	11.88	12.91	10,380,948	+0.57(+4.62%)
Apr 24, 2002	13.09	13.10	12.28	12.34	8,792,577	-0.59(-4.53%)
Apr 23, 2002	12.98	13.36	12.80	12.92	7,419,814	-0.08(-0.64%)
Apr 22, 2002	13.17	13.22	12.63	13.01	8,555,776	-0.35(-2.62%)
Apr 19, 2002	13.86	13.95	13.33	13.36	6,149,591	-0.43(-3.14%)
Apr 18, 2002	13.90	14.42	13.70	13.79	13,713,540	+0.29(+2.14%)
Apr 17, 2002	13.89	13.89	13.13	13.50	13,361,958	-0.52(-3.69%)
Apr 16, 2002	13.68	14.04	13.60	14.02	9,881,547	+0.77(+5.85%)
Apr 15, 2002	13.26	13.47	12.92	13.24	9,930,776	+0.34(+2.65%)
Apr 12, 2002	12.73	13.14	12.06	12.90	14,572,290	+0.68(+5.53%)
Apr 11, 2002	12.35	12.54	12.00	12.22	13,482,926	-0.24(-1.95%)
Apr 10, 2002	12.94	13.35	12.09	12.47	14,035,374	-0.28(-2.21%)
Apr 09, 2002	13.97	14.04	12.55	12.75	13,467,262	-1.04(-7.55%)
Apr 08, 2002	13.33	14.24	12.60	13.79	15,183,314	-0.15(-1.09%)
Apr 05, 2002	14.86	15.07	13.80	13.94	13,113,310	-1.02(-6.81%)
Apr 04, 2002	14.60	15.08	14.47	14.96	8,243,024	+0.24(+1.65%)
Apr 03, 2002	15.54	15.71	14.47	14.72	11,758,318	-0.59(-3.87%)
Apr 02, 2002	15.75	16.10	15.19	15.31	10,391,610	-0.65(-4.09%)
Apr 01, 2002	15.32	16.07	14.89	15.96	7,673,333	+0.48(+3.09%)
Mar 29, 2002	15.50	15.81	15.10	15.48	6,767,196	+0.00(+0.00%)
Mar 28, 2002	15.50	15.81	15.10	15.48	6,760,351	+0.17(+1.14%)
Mar 27, 2002	14.74	15.41	14.74	15.31	12,773,444	+0.81(+5.61%)
Mar 26, 2002	14.64	15.29	13.99	14.50	11,920,749	-0.27(-1.85%)
Mar 25, 2002	15.50	15.80	14.71	14.77	9,585,907	-0.71(-4.61%)
Mar 22, 2002	15.67	16.99	15.39	15.48	20,227,350	-0.29(-1.83%)
Mar 21, 2002	15.16	15.87	14.62	15.77	12,103,977	+0.62(+4.11%)
Mar 20, 2002	14.77	15.77	14.74	15.15	15,791,573	+0.12(+0.81%)
Mar 19, 2002	15.24	15.36	14.83	15.03	7,863,669	-0.02(-0.15%)
Mar 18, 2002	15.73	15.76	14.36	15.05	14,348,520	-0.28(-1.83%)
Mar 15, 2002	16.60	16.60	15.26	15.33	11,868,228	-0.97(-5.97%)
Mar 14, 2002	16.46	16.85	16.11	16.30	11,647,091	+0.05(+0.28%)
Mar 13, 2002	15.88	16.97	15.84	16.26	12,620,885	+0.19(+1.18%)
Mar 12, 2002	15.59	16.19	15.50	16.07	10,960,249	-0.45(-2.71%)
Mar 11, 2002	15.69	16.75	15.63	16.52	10,528,242	+0.36(+2.21%)
Mar 08, 2002	15.95	16.79	15.90	16.16	15,942,420	+0.87(+5.66%)
Mar 07, 2002	15.76	15.96	15.12	15.29	17,247,920	+0.11(+0.70%)
Mar 06, 2002	15.22	15.50	14.84	15.19	19,783,496	-1.33(-8.05%)
Mar 05, 2002	15.27	16.65	15.21	16.52	24,155,564	+0.93(+5.95%)
Mar 04, 2002	13.91	15.90	13.76	15.59	21,729,900	+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.