Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	12.08	12.20	11.95	12.06	87,000	+0.18(+1.53%)
May 28, 2002	11.91	12.00	11.73	11.88	52,800	-0.04(-0.30%)
May 27, 2002	11.91	12.02	11.82	11.91	40,900	+0.00(+0.00%)
May 24, 2002	11.91	12.02	11.82	11.91	40,900	-0.05(-0.45%)
May 23, 2002	11.83	11.98	11.78	11.96	90,200	+0.19(+1.58%)
May 22, 2002	11.88	11.96	11.67	11.78	88,200	-0.17(-1.45%)
May 21, 2002	11.89	11.99	11.82	11.95	85,500	+0.08(+0.64%)
May 20, 2002	12.00	12.13	11.80	11.88	119,500	-0.21(-1.76%)
May 17, 2002	12.22	12.22	12.00	12.09	106,100	-0.08(-0.62%)
May 16, 2002	12.40	12.40	12.16	12.16	177,000	-0.24(-1.90%)
May 15, 2002	12.37	12.47	12.22	12.40	147,600	+0.14(+1.16%)
May 14, 2002	12.16	12.31	11.98	12.26	90,400	+0.08(+0.66%)
May 13, 2002	12.00	12.22	11.98	12.18	105,000	+0.14(+1.18%)
May 10, 2002	11.93	12.17	11.81	12.04	121,800	+0.19(+1.58%)
May 09, 2002	11.86	11.96	11.78	11.85	105,000	+0.04(+0.37%)
May 08, 2002	11.94	11.95	11.69	11.80	116,600	-0.01(-0.08%)
May 07, 2002	11.84	11.91	11.76	11.81	192,600	+0.05(+0.45%)
May 06, 2002	11.98	11.98	11.73	11.76	260,100	+0.04(+0.34%)
May 03, 2002	11.84	11.84	11.60	11.72	147,900	-0.11(-0.90%)
May 02, 2002	11.68	11.87	11.68	11.83	102,800	+0.18(+1.53%)
May 01, 2002	11.78	11.84	11.45	11.65	126,700	-0.16(-1.39%)
Apr 30, 2002	11.62	11.82	11.55	11.81	53,700	+0.20(+1.72%)
Apr 29, 2002	11.72	11.90	11.47	11.61	102,900	-0.10(-0.87%)
Apr 26, 2002	11.93	11.99	11.65	11.72	100,800	-0.11(-0.90%)
Apr 25, 2002	11.82	11.92	11.76	11.82	47,100	+0.07(+0.57%)
Apr 24, 2002	11.59	11.86	11.53	11.76	93,400	+0.18(+1.54%)
Apr 23, 2002	11.64	11.73	11.56	11.58	60,900	-0.09(-0.80%)
Apr 22, 2002	11.56	11.99	11.56	11.67	108,900	+0.06(+0.50%)
Apr 19, 2002	11.53	11.89	11.53	11.61	104,600	+0.04(+0.31%)
Apr 18, 2002	11.55	11.72	11.43	11.58	97,100	+0.06(+0.54%)
Apr 17, 2002	11.43	11.60	11.42	11.52	72,900	-0.04(-0.30%)
Apr 16, 2002	11.47	11.62	11.47	11.55	94,700	+0.06(+0.50%)
Apr 15, 2002	11.67	11.67	11.43	11.49	86,100	-0.16(-1.37%)
Apr 12, 2002	11.40	11.73	11.36	11.65	55,600	+0.24(+2.14%)
Apr 11, 2002	11.45	11.62	11.35	11.41	115,700	-0.04(-0.31%)
Apr 10, 2002	11.33	11.44	11.26	11.44	85,900	+0.16(+1.37%)
Apr 09, 2002	11.16	11.51	11.16	11.29	68,700	+0.08(+0.68%)
Apr 08, 2002	11.07	11.24	11.00	11.21	55,700	+0.15(+1.32%)
Apr 05, 2002	10.96	11.20	10.96	11.07	82,400	+0.07(+0.61%)
Apr 04, 2002	10.93	11.11	10.93	11.00	43,600	+0.04(+0.41%)
Apr 03, 2002	11.00	11.02	10.92	10.96	83,600	-0.04(-0.32%)
Apr 02, 2002	10.99	11.02	10.91	10.99	35,300	+0.00(+0.04%)
Apr 01, 2002	10.99	11.04	10.80	10.99	69,300	+0.03(+0.28%)
Mar 29, 2002	10.91	11.02	10.84	10.96	117,600	+0.00(+0.00%)
Mar 28, 2002	10.91	11.02	10.84	10.96	117,600	+0.00(+0.00%)
Mar 27, 2002	10.80	11.02	10.78	10.96	97,100	+0.18(+1.69%)
Mar 26, 2002	10.76	10.81	10.65	10.77	49,600	+0.03(+0.25%)
Mar 25, 2002	10.78	10.84	10.64	10.75	141,100	-0.08(-0.70%)
Mar 22, 2002	10.82	10.96	10.78	10.82	50,900	+0.00(+0.04%)
Mar 21, 2002	10.88	10.99	10.78	10.82	137,800	-0.06(-0.57%)
Mar 20, 2002	10.87	10.99	10.73	10.88	99,600	+0.07(+0.62%)
Mar 19, 2002	10.82	10.89	10.80	10.81	55,500	-0.00(-0.04%)
Mar 18, 2002	10.72	10.91	10.71	10.82	169,700	+0.12(+1.08%)
Mar 15, 2002	10.62	10.83	10.62	10.70	96,400	+0.12(+1.18%)
Mar 14, 2002	10.51	10.71	10.49	10.58	165,900	+0.07(+0.63%)
Mar 13, 2002	10.46	10.59	10.40	10.51	56,500	+0.05(+0.47%)
Mar 12, 2002	10.53	10.54	10.36	10.46	53,500	-0.03(-0.25%)
Mar 11, 2002	10.39	10.51	10.33	10.49	131,900	+0.11(+1.07%)
Mar 08, 2002	10.30	10.44	10.30	10.38	114,400	+0.09(+0.87%)
Mar 07, 2002	10.31	10.44	10.23	10.29	63,700	-0.00(-0.04%)
Mar 06, 2002	10.33	10.37	10.24	10.29	117,300	-0.01(-0.13%)
Mar 05, 2002	10.33	10.35	10.26	10.31	60,800	+0.03(+0.26%)
Mar 04, 2002	10.24	10.38	10.21	10.28	100,100	+0.05(+0.52%)

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.