Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	9.617	9.670	9.538	9.617	2,604,476	+0.28(+3.05%)
May 28, 2002	9.280	9.386	9.254	9.333	1,105,786	-0.01(-0.14%)
May 27, 2002	9.445	9.478	9.346	9.346	1,148,148	+0.00(+0.00%)
May 24, 2002	9.445	9.478	9.346	9.346	1,148,148	-0.03(-0.35%)
May 23, 2002	9.419	9.452	9.293	9.379	1,406,855	-0.06(-0.63%)
May 22, 2002	9.320	9.445	9.293	9.439	1,603,383	+0.09(+0.92%)
May 21, 2002	9.419	9.439	9.300	9.353	1,459,505	+0.00(+0.00%)
May 20, 2002	9.419	9.426	9.293	9.353	898,366	-0.08(-0.84%)
May 17, 2002	9.392	9.459	9.326	9.432	1,220,616	+0.03(+0.35%)
May 16, 2002	9.353	9.439	9.293	9.399	1,699,604	+0.09(+0.92%)
May 15, 2002	9.234	9.346	9.221	9.313	1,166,908	-0.03(-0.35%)
May 14, 2002	9.353	9.379	9.214	9.346	2,373,757	+0.00(+0.00%)
May 13, 2002	9.267	9.386	9.267	9.346	1,185,970	+0.05(+0.57%)
May 10, 2002	9.267	9.320	9.155	9.293	1,836,976	+0.03(+0.29%)
May 09, 2002	9.088	9.287	9.088	9.267	2,180,861	+0.15(+1.59%)
May 08, 2002	8.890	9.188	8.824	9.121	2,683,147	+0.17(+1.85%)
May 07, 2002	9.108	9.115	8.864	8.956	8,954,769	-0.24(-2.59%)
May 06, 2002	9.247	9.280	9.069	9.194	2,228,820	-0.05(-0.50%)
May 03, 2002	9.240	9.247	8.996	9.240	1,860,729	+0.05(+0.58%)
May 02, 2002	8.923	9.201	8.877	9.188	2,164,673	+0.24(+2.66%)
May 01, 2002	8.824	9.095	8.725	8.950	2,033,654	+0.18(+2.03%)
Apr 30, 2002	8.613	8.798	8.586	8.771	2,121,706	+0.09(+1.07%)
Apr 29, 2002	8.778	8.778	8.586	8.679	2,685,568	-0.10(-1.13%)
Apr 26, 2002	8.923	8.923	8.646	8.778	2,952,899	+0.03(+0.30%)
Apr 25, 2002	9.088	9.240	8.705	8.751	3,531,285	-0.51(-5.50%)
Apr 24, 2002	9.386	9.386	9.168	9.260	2,304,314	-0.20(-2.10%)
Apr 23, 2002	9.518	9.531	9.392	9.459	1,585,379	+0.08(+0.85%)
Apr 22, 2002	9.320	9.498	9.240	9.379	1,398,988	+0.08(+0.85%)
Apr 19, 2002	9.419	9.445	9.254	9.300	1,370,546	+0.03(+0.29%)
Apr 18, 2002	9.181	9.293	9.135	9.274	1,573,881	+0.15(+1.67%)
Apr 17, 2002	9.207	9.207	9.075	9.121	2,051,507	-0.05(-0.58%)
Apr 16, 2002	9.254	9.274	9.135	9.174	2,309,307	+0.05(+0.51%)
Apr 15, 2002	9.307	9.313	9.121	9.128	1,109,115	-0.15(-1.57%)
Apr 12, 2002	9.221	9.333	9.141	9.274	1,646,047	+0.02(+0.21%)
Apr 11, 2002	9.624	9.624	9.254	9.254	1,762,995	-0.30(-3.18%)
Apr 10, 2002	9.406	9.617	9.346	9.558	2,108,392	+0.22(+2.34%)
Apr 09, 2002	9.439	9.478	9.300	9.340	1,852,408	-0.08(-0.84%)
Apr 08, 2002	9.333	9.419	9.280	9.419	1,398,988	+0.15(+1.64%)
Apr 05, 2002	9.359	9.379	9.247	9.267	75,645	-0.09(-0.99%)
Apr 04, 2002	9.201	9.366	9.148	9.359	1,733,342	+0.28(+3.06%)
Apr 03, 2002	9.320	9.320	8.996	9.082	1,675,246	-0.22(-2.35%)
Apr 02, 2002	9.254	9.359	9.207	9.300	1,857,552	-0.01(-0.07%)
Apr 01, 2002	9.207	9.366	9.088	9.307	1,508,674	+0.10(+1.08%)
Mar 29, 2002	9.254	9.320	9.155	9.207	136,161	+0.00(+0.00%)
Mar 28, 2002	9.254	9.320	9.155	9.207	913,193	-0.05(-0.50%)
Mar 27, 2002	9.260	9.300	9.188	9.254	909,562	-0.01(-0.07%)
Mar 26, 2002	9.240	9.399	9.194	9.260	1,234,838	+0.02(+0.21%)
Mar 25, 2002	9.174	9.293	9.055	9.240	1,837,733	+0.05(+0.58%)
Mar 22, 2002	9.042	9.188	9.016	9.188	24,040,156	+0.11(+1.24%)
Mar 21, 2002	9.022	9.141	8.983	9.075	1,371,453	+0.06(+0.66%)
Mar 20, 2002	9.108	9.168	9.009	9.016	1,442,560	-0.10(-1.09%)
Mar 19, 2002	8.903	9.121	8.903	9.115	2,494,336	+0.26(+2.91%)
Mar 18, 2002	9.650	9.650	8.791	8.857	6,346,359	-0.83(-8.53%)
Mar 15, 2002	9.545	9.816	9.426	9.683	3,575,311	+0.22(+2.38%)
Mar 14, 2002	9.300	9.518	9.267	9.459	1,563,139	+0.22(+2.43%)
Mar 13, 2002	9.353	9.465	9.227	9.234	2,298,263	-0.14(-1.48%)
Mar 12, 2002	9.386	9.465	9.320	9.373	151,291	-0.13(-1.32%)
Mar 11, 2002	9.485	9.584	9.426	9.498	1,534,243	+0.02(+0.21%)
Mar 08, 2002	9.511	9.617	9.426	9.478	1,269,937	-0.03(-0.35%)
Mar 07, 2002	9.485	9.551	9.373	9.511	1,683,264	-0.01(-0.14%)
Mar 06, 2002	9.320	9.558	9.274	9.525	2,426,104	+0.27(+2.93%)
Mar 05, 2002	9.254	9.307	9.207	9.254	2,004,304	+0.00(+0.00%)
Mar 04, 2002	9.320	9.320	9.188	9.254	2,121,101	+0.13(+1.38%)

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.