Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	9.730	10.36	9.705	10.24	63,165	+0.35(+3.52%)
May 28, 2002	10.14	10.14	9.754	9.889	37,278	-0.01(-0.10%)
May 27, 2002	9.995	10.48	9.880	9.899	39,349	+0.00(+0.00%)
May 24, 2002	9.995	10.48	9.880	9.899	39,349	-0.29(-2.84%)
May 23, 2002	10.14	10.48	9.995	10.19	63,062	+0.00(+0.00%)
May 22, 2002	10.02	10.71	10.02	10.19	64,097	+0.05(+0.48%)
May 21, 2002	10.75	10.75	9.947	10.14	87,500	-0.56(-5.24%)
May 20, 2002	11.00	11.05	10.70	10.70	216,731	-0.34(-3.05%)
May 17, 2002	11.11	11.25	10.83	11.04	27,751	-0.03(-0.26%)
May 16, 2002	11.20	11.38	10.57	11.07	68,550	-0.33(-2.88%)
May 15, 2002	11.49	11.49	11.12	11.40	75,902	+0.05(+0.43%)
May 14, 2002	10.77	11.58	10.76	11.35	98,580	+0.70(+6.53%)
May 13, 2002	10.72	11.01	10.43	10.65	71,553	-0.07(-0.63%)
May 10, 2002	11.20	11.20	10.67	10.72	65,236	-0.26(-2.37%)
May 09, 2002	11.15	11.54	10.73	10.98	57,056	-0.17(-1.54%)
May 08, 2002	10.64	11.15	10.62	11.15	96,819	+0.54(+5.08%)
May 07, 2002	9.850	10.61	9.850	10.61	57,056	+0.50(+4.97%)
May 06, 2002	10.53	10.62	9.802	10.11	65,133	-0.46(-4.38%)
May 03, 2002	11.01	11.01	10.36	10.57	52,396	-0.52(-4.70%)
May 02, 2002	10.43	11.31	10.43	11.10	109,349	+0.49(+4.64%)
May 01, 2002	10.15	11.00	10.04	10.60	151,494	+0.14(+1.39%)
Apr 30, 2002	9.657	10.62	9.657	10.46	89,053	+0.66(+6.70%)
Apr 29, 2002	9.850	10.00	9.609	9.802	42,455	-0.10(-0.98%)
Apr 26, 2002	10.14	10.24	9.715	9.899	70,414	-0.34(-3.30%)
Apr 25, 2002	9.860	10.34	9.860	10.24	49,393	-0.10(-0.94%)
Apr 24, 2002	9.802	10.50	9.802	10.33	181,731	+0.36(+3.60%)
Apr 23, 2002	9.754	9.994	9.705	9.975	49,393	+0.12(+1.26%)
Apr 22, 2002	10.08	10.08	9.570	9.850	76,213	-0.19(-1.92%)
Apr 19, 2002	9.985	10.32	9.802	10.04	111,524	+0.33(+3.38%)
Apr 18, 2002	9.657	9.792	9.532	9.715	111,006	+0.08(+0.80%)
Apr 17, 2002	8.836	9.638	8.836	9.638	81,908	+0.76(+8.60%)
Apr 16, 2002	8.614	8.875	8.499	8.875	30,754	+0.09(+0.99%)
Apr 15, 2002	8.971	9.174	8.382	8.788	24,127	-0.29(-3.19%)
Apr 12, 2002	8.305	9.165	7.871	9.078	54,467	+0.95(+11.64%)
Apr 11, 2002	8.836	8.836	7.861	8.131	18,432	-0.65(-7.36%)
Apr 10, 2002	8.527	8.788	8.431	8.777	37,692	+0.28(+3.28%)
Apr 09, 2002	8.788	8.788	8.498	8.498	27,130	-0.19(-2.22%)
Apr 08, 2002	8.576	8.778	8.460	8.691	29,822	-0.01(-0.11%)
Apr 05, 2002	9.078	9.078	8.691	8.701	33,861	-0.22(-2.49%)
Apr 04, 2002	8.788	8.923	8.595	8.923	51,671	-0.10(-1.06%)
Apr 03, 2002	8.981	9.126	8.933	9.019	79,216	+0.04(+0.42%)
Apr 02, 2002	8.933	9.174	8.933	8.981	39,245	-0.25(-2.72%)
Apr 01, 2002	8.933	9.232	8.691	9.232	54,881	-0.04(-0.42%)
Mar 29, 2002	9.309	9.454	8.846	9.271	62,026	+0.00(+0.00%)
Mar 28, 2002	9.309	9.454	8.846	9.271	62,026	+0.10(+1.05%)
Mar 27, 2002	8.836	9.242	8.836	9.174	40,902	+0.34(+3.83%)
Mar 26, 2002	8.759	8.962	8.691	8.836	39,142	+0.16(+1.89%)
Mar 25, 2002	8.865	8.865	8.643	8.672	19,571	-0.10(-1.10%)
Mar 22, 2002	8.817	9.126	8.740	8.769	37,278	-0.21(-2.37%)
Mar 21, 2002	8.585	8.981	8.479	8.981	50,636	+0.63(+7.51%)
Mar 20, 2002	8.701	8.933	8.353	8.353	43,801	-0.45(-5.06%)
Mar 19, 2002	8.894	8.894	8.653	8.799	22,056	+0.06(+0.67%)
Mar 18, 2002	8.691	8.894	8.691	8.740	33,757	+0.01(+0.11%)
Mar 15, 2002	8.595	8.865	8.585	8.730	38,313	-0.11(-1.20%)
Mar 14, 2002	8.662	8.923	8.662	8.836	82,840	+0.04(+0.46%)
Mar 13, 2002	8.933	8.942	8.460	8.796	92,056	-0.04(-0.45%)
Mar 12, 2002	8.836	9.039	8.614	8.836	32,100	-0.24(-2.66%)
Mar 11, 2002	8.701	9.078	8.460	9.078	31,790	+0.24(+2.73%)
Mar 08, 2002	9.242	9.395	8.691	8.836	45,769	-0.52(-5.57%)
Mar 07, 2002	9.850	9.944	9.232	9.358	41,523	-0.26(-2.71%)
Mar 06, 2002	9.546	9.725	9.377	9.618	50,325	+0.12(+1.22%)
Mar 05, 2002	9.705	9.899	9.416	9.503	53,949	-0.32(-3.24%)
Mar 04, 2002	8.827	9.869	8.547	9.821	140,207	+1.32(+15.57%)

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.