Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	11.17	11.17	10.52	10.67	2,815,400	-0.47(-4.22%)
May 28, 2002	11.40	11.68	10.90	11.14	1,459,300	-0.01(-0.09%)
May 27, 2002	11.43	11.68	11.12	11.15	996,700	+0.00(+0.00%)
May 24, 2002	11.43	11.68	11.12	11.15	971,300	-0.51(-4.37%)
May 23, 2002	11.24	11.67	10.97	11.66	1,675,600	+0.48(+4.29%)
May 22, 2002	11.11	11.35	10.82	11.18	1,717,200	-0.05(-0.45%)
May 21, 2002	11.91	12.03	11.12	11.23	1,400,800	-0.52(-4.43%)
May 20, 2002	12.16	12.18	11.62	11.75	1,511,300	-0.53(-4.32%)
May 17, 2002	12.47	12.75	12.14	12.28	3,324,700	-0.12(-0.97%)
May 16, 2002	12.71	13.10	12.21	12.40	9,006,500	+0.96(+8.39%)
May 15, 2002	11.24	11.95	10.95	11.44	2,479,300	+0.20(+1.78%)
May 14, 2002	11.21	11.45	11.00	11.24	1,523,400	+0.43(+3.98%)
May 13, 2002	10.36	10.88	10.07	10.81	1,516,300	+0.46(+4.44%)
May 10, 2002	10.70	10.80	10.20	10.35	1,396,200	-0.28(-2.63%)
May 09, 2002	11.12	11.20	10.60	10.63	1,402,600	-0.58(-5.17%)
May 08, 2002	10.69	11.26	10.68	11.21	2,576,300	+0.86(+8.31%)
May 07, 2002	10.50	10.58	9.869	10.35	3,038,500	+0.04(+0.39%)
May 06, 2002	10.50	10.68	10.26	10.31	1,782,100	-0.18(-1.72%)
May 03, 2002	11.09	11.11	10.26	10.49	3,033,800	-0.56(-5.07%)
May 02, 2002	11.09	11.41	10.92	11.05	3,150,000	-0.02(-0.18%)
May 01, 2002	11.56	11.83	10.92	11.07	3,527,900	-0.53(-4.57%)
Apr 30, 2002	11.94	12.04	11.44	11.60	4,638,400	+0.45(+4.04%)
Apr 29, 2002	11.45	11.46	10.86	11.15	3,433,300	-0.20(-1.76%)
Apr 26, 2002	11.72	11.97	11.24	11.35	3,882,200	-0.30(-2.58%)
Apr 25, 2002	12.78	12.79	11.18	11.65	8,662,800	-0.95(-7.54%)
Apr 24, 2002	14.27	14.27	12.50	12.60	6,786,900	-1.57(-11.08%)
Apr 23, 2002	14.50	14.51	14.00	14.17	1,855,600	-0.43(-2.95%)
Apr 22, 2002	14.51	14.80	14.28	14.60	1,339,500	+0.05(+0.34%)
Apr 19, 2002	15.00	15.05	14.52	14.55	1,876,100	-0.40(-2.68%)
Apr 18, 2002	15.18	15.18	14.78	14.95	1,231,000	-0.18(-1.19%)
Apr 17, 2002	15.33	15.34	14.84	15.13	1,791,100	-0.03(-0.20%)
Apr 16, 2002	15.04	15.36	14.84	15.16	1,689,700	+0.37(+2.50%)
Apr 15, 2002	14.69	15.13	14.61	14.79	2,442,000	+0.15(+1.02%)
Apr 12, 2002	14.66	14.67	14.13	14.64	1,925,800	+0.35(+2.45%)
Apr 11, 2002	14.68	14.77	14.17	14.29	2,182,300	-0.54(-3.64%)
Apr 10, 2002	15.02	15.25	14.23	14.83	2,869,400	-0.19(-1.26%)
Apr 09, 2002	15.57	16.20	14.93	15.02	4,780,500	-1.24(-7.63%)
Apr 08, 2002	15.65	16.40	15.40	16.26	1,709,700	+0.36(+2.26%)
Apr 05, 2002	16.05	16.30	15.71	15.90	1,603,100	-0.34(-2.09%)
Apr 04, 2002	16.05	16.28	15.71	16.24	1,860,200	+0.19(+1.18%)
Apr 03, 2002	16.84	17.00	15.72	16.05	2,999,800	-0.69(-4.12%)
Apr 02, 2002	16.90	17.00	16.52	16.74	2,636,200	-0.65(-3.74%)
Apr 01, 2002	17.17	17.45	16.47	17.39	2,383,800	+0.11(+0.64%)
Mar 29, 2002	17.47	17.71	17.06	17.28	2,271,600	+0.00(+0.00%)
Mar 28, 2002	17.47	17.71	17.06	17.28	2,270,600	-0.13(-0.75%)
Mar 27, 2002	17.02	17.60	17.01	17.41	1,984,400	+0.27(+1.58%)
Mar 26, 2002	17.00	17.60	16.81	17.14	2,129,200	-0.01(-0.06%)
Mar 25, 2002	17.95	18.05	17.00	17.15	2,516,700	-0.68(-3.81%)
Mar 22, 2002	18.42	18.43	17.62	17.83	1,756,600	-0.57(-3.10%)
Mar 21, 2002	17.84	18.44	17.07	18.40	2,532,700	+0.61(+3.43%)
Mar 20, 2002	18.48	18.70	17.78	17.79	2,709,900	-0.80(-4.30%)
Mar 19, 2002	18.30	18.60	18.17	18.59	2,150,500	+0.39(+2.14%)
Mar 18, 2002	18.36	18.47	18.01	18.20	1,536,100	+0.20(+1.11%)
Mar 15, 2002	18.65	18.66	17.43	18.00	3,514,400	-0.41(-2.23%)
Mar 14, 2002	18.11	18.71	18.06	18.41	4,411,600	+0.34(+1.88%)
Mar 13, 2002	18.13	18.67	17.83	18.07	5,824,900	-0.27(-1.47%)
Mar 12, 2002	17.66	18.67	17.60	18.34	3,925,300	+0.18(+0.99%)
Mar 11, 2002	17.19	18.42	16.81	18.16	3,139,500	+1.02(+5.95%)
Mar 08, 2002	17.61	17.68	17.06	17.14	3,905,200	+0.03(+0.18%)
Mar 07, 2002	17.54	17.59	16.56	17.11	4,039,200	+0.11(+0.65%)
Mar 06, 2002	16.56	17.20	16.15	17.00	4,207,100	+0.46(+2.78%)
Mar 05, 2002	16.02	16.99	16.00	16.54	5,000,500	+0.38(+2.35%)
Mar 04, 2002	15.47	16.40	15.13	16.16	5,179,100	+0.91(+5.97%)

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.