Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	12.09	12.24	11.95	12.15	5,544,608	+0.42(+3.61%)
May 28, 2002	11.76	11.87	11.49	11.72	3,801,079	-0.10(-0.83%)
May 27, 2002	11.55	11.87	11.50	11.82	5,238,796	+0.00(+0.00%)
May 24, 2002	11.55	11.87	11.50	11.82	5,238,796	+0.32(+2.83%)
May 23, 2002	11.46	11.54	11.24	11.50	3,186,011	+0.23(+2.08%)
May 22, 2002	11.30	11.39	11.24	11.26	2,793,089	-0.04(-0.33%)
May 21, 2002	11.33	11.42	11.25	11.30	2,863,518	+0.10(+0.91%)
May 20, 2002	11.30	11.35	11.14	11.20	2,665,468	-0.15(-1.33%)
May 17, 2002	11.35	11.51	11.26	11.35	2,362,038	-0.00(-0.03%)
May 16, 2002	11.22	11.44	11.22	11.35	2,623,369	+0.22(+2.00%)
May 15, 2002	10.95	11.24	10.93	11.13	3,337,991	-0.07(-0.61%)
May 14, 2002	11.18	11.23	11.02	11.20	3,137,823	+0.02(+0.17%)
May 13, 2002	11.12	11.22	11.05	11.18	2,304,053	+0.20(+1.86%)
May 10, 2002	11.22	11.22	10.96	10.98	1,484,316	-0.12(-1.06%)
May 09, 2002	11.07	11.25	11.05	11.09	1,369,934	-0.11(-0.98%)
May 08, 2002	11.29	11.29	11.05	11.20	2,578,887	+0.18(+1.61%)
May 07, 2002	11.33	11.36	11.02	11.02	2,837,041	-0.21(-1.85%)
May 06, 2002	11.25	11.42	11.22	11.23	2,275,193	-0.10(-0.90%)
May 03, 2002	11.35	11.44	11.22	11.33	2,376,866	-0.15(-1.32%)
May 02, 2002	11.44	11.55	11.35	11.49	211,818	-0.02(-0.16%)
May 01, 2002	11.30	11.55	11.20	11.50	4,609,960	+0.21(+1.87%)
Apr 30, 2002	11.15	11.45	11.14	11.29	3,471,966	+0.17(+1.56%)
Apr 29, 2002	10.99	11.32	10.96	11.12	5,473,649	+0.22(+2.05%)
Apr 26, 2002	11.05	11.07	10.81	10.90	2,237,595	-0.02(-0.17%)
Apr 25, 2002	11.03	11.05	10.78	10.91	3,497,649	-0.20(-1.83%)
Apr 24, 2002	11.25	11.55	11.07	11.12	8,574,140	+0.35(+3.23%)
Apr 23, 2002	11.00	11.10	10.63	10.77	4,264,696	-0.18(-1.66%)
Apr 22, 2002	10.88	11.10	10.82	10.95	3,471,701	+0.09(+0.87%)
Apr 19, 2002	10.87	10.95	10.80	10.86	2,327,883	-0.01(-0.07%)
Apr 18, 2002	10.96	11.04	10.78	10.87	2,799,708	+0.03(+0.24%)
Apr 17, 2002	10.99	11.06	10.78	10.84	4,077,502	-0.15(-1.34%)
Apr 16, 2002	10.91	11.08	10.90	10.99	2,174,844	+0.08(+0.76%)
Apr 15, 2002	11.06	11.16	10.76	10.90	3,183,364	-0.16(-1.43%)
Apr 12, 2002	11.00	11.21	10.91	11.06	3,191,572	+0.13(+1.21%)
Apr 11, 2002	11.25	11.25	10.86	10.93	4,944,103	-0.32(-2.85%)
Apr 10, 2002	11.03	11.27	11.03	11.25	6,617,733	-0.13(-1.13%)
Apr 09, 2002	11.10	11.45	11.10	11.38	3,935,319	+0.20(+1.79%)
Apr 08, 2002	11.14	11.18	10.95	11.18	3,134,646	-0.03(-0.27%)
Apr 05, 2002	11.09	11.29	11.05	11.21	3,164,035	+0.06(+0.54%)
Apr 04, 2002	11.12	11.33	11.10	11.15	6,680,749	-0.04(-0.34%)
Apr 03, 2002	11.09	11.33	11.03	11.19	5,752,985	+0.06(+0.51%)
Apr 02, 2002	11.08	11.22	11.01	11.13	3,502,945	+0.04(+0.34%)
Apr 01, 2002	10.99	11.09	10.84	11.09	2,273,339	-0.05(-0.44%)
Mar 29, 2002	11.08	11.22	11.03	11.14	291,250	+0.00(+0.00%)
Mar 28, 2002	11.08	11.22	11.03	11.14	2,097,530	+0.04(+0.34%)
Mar 27, 2002	10.80	11.13	10.80	11.10	2,949,305	+0.30(+2.80%)
Mar 26, 2002	10.79	10.95	10.71	10.80	2,877,816	-0.00(-0.04%)
Mar 25, 2002	10.88	10.92	10.76	10.81	4,040,169	-0.07(-0.66%)
Mar 22, 2002	10.73	10.93	10.73	10.88	3,396,771	+0.02(+0.17%)
Mar 21, 2002	10.88	10.92	10.77	10.86	4,243,250	-0.07(-0.66%)
Mar 20, 2002	10.96	10.98	10.82	10.93	2,732,456	-0.12(-1.13%)
Mar 19, 2002	10.92	11.06	10.92	11.05	2,432,468	+0.14(+1.28%)
Mar 18, 2002	10.84	11.07	10.81	10.91	6,206,540	-0.12(-1.06%)
Mar 15, 2002	10.82	11.16	10.82	11.03	5,980,160	+0.22(+2.03%)
Mar 14, 2002	10.81	10.98	10.81	10.81	6,291,268	+0.05(+0.46%)
Mar 13, 2002	10.79	10.99	10.69	10.76	5,810,705	-0.07(-0.63%)
Mar 12, 2002	10.73	10.86	10.68	10.83	4,080,149	+0.07(+0.67%)
Mar 11, 2002	10.60	10.82	10.58	10.76	6,002,136	+0.01(+0.11%)
Mar 08, 2002	10.59	10.91	10.58	10.75	6,900,510	+0.25(+2.34%)
Mar 07, 2002	10.61	10.66	10.42	10.50	7,604,276	-0.08(-0.75%)
Mar 06, 2002	10.64	10.70	10.56	10.58	6,470,784	-0.06(-0.53%)
Mar 05, 2002	10.42	10.78	10.39	10.64	18,517,684	+0.61(+6.10%)
Mar 04, 2002	9.842	10.03	9.808	10.03	4,596,986	+0.30(+3.11%)

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.