Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	10.34	10.50	10.17	10.17	11,702,859	-0.54(-5.07%)
May 28, 2002	10.88	10.92	10.41	10.71	471,829	-0.12(-1.07%)
May 27, 2002	11.05	11.18	10.82	10.83	406,194	+0.00(+0.00%)
May 24, 2002	11.05	11.18	10.82	10.83	396,442	-0.28(-2.56%)
May 23, 2002	10.96	11.18	10.83	11.11	439,631	+0.15(+1.35%)
May 22, 2002	10.96	11.07	10.87	10.96	497,526	+0.06(+0.59%)
May 21, 2002	10.98	11.25	10.80	10.90	524,461	-0.10(-0.88%)
May 20, 2002	11.01	11.12	10.94	10.99	466,721	-0.02(-0.18%)
May 17, 2002	11.21	11.27	10.87	11.01	590,715	-0.10(-0.87%)
May 16, 2002	11.42	11.42	11.10	11.11	570,282	-0.26(-2.33%)
May 15, 2002	11.23	11.54	11.10	11.38	779,726	+0.12(+1.09%)
May 14, 2002	10.95	11.25	10.83	11.25	843,039	+0.32(+2.96%)
May 13, 2002	10.99	11.01	10.90	10.93	526,319	-0.06(-0.59%)
May 10, 2002	10.83	11.03	10.67	10.99	692,419	+0.10(+0.95%)
May 09, 2002	10.96	11.14	10.89	10.89	501,241	-0.06(-0.59%)
May 08, 2002	10.87	11.01	10.86	10.96	626,164	+0.10(+0.95%)
May 07, 2002	10.92	11.05	10.82	10.85	520,591	-0.06(-0.59%)
May 06, 2002	11.01	11.29	10.82	10.92	801,088	-0.13(-1.17%)
May 03, 2002	10.99	11.11	10.98	11.05	651,861	+0.06(+0.53%)
May 02, 2002	10.88	11.11	10.88	10.99	6,114,589	+0.11(+1.01%)
May 01, 2002	11.00	11.01	10.79	10.88	879,572	-0.07(-0.65%)
Apr 30, 2002	10.71	11.01	10.70	10.95	1,260,379	+0.25(+2.35%)
Apr 29, 2002	10.88	10.88	10.66	10.70	578,177	-0.09(-0.84%)
Apr 26, 2002	10.63	11.01	10.60	10.79	981,120	+0.26(+2.52%)
Apr 25, 2002	10.56	10.59	10.39	10.52	752,791	-0.04(-0.37%)
Apr 24, 2002	10.78	10.90	10.56	10.56	951,863	-0.21(-1.98%)
Apr 23, 2002	10.79	10.82	10.66	10.78	1,097,220	+0.10(+0.97%)
Apr 22, 2002	10.79	10.90	10.39	10.67	1,157,902	-0.12(-1.08%)
Apr 19, 2002	10.50	10.79	10.43	10.79	930,810	+0.29(+2.77%)
Apr 18, 2002	10.40	10.50	10.11	10.50	700,313	+0.16(+1.56%)
Apr 17, 2002	10.50	10.50	10.17	10.34	1,066,570	-0.25(-2.38%)
Apr 16, 2002	10.24	10.59	10.14	10.59	636,536	+0.45(+4.40%)
Apr 15, 2002	10.42	10.43	10.11	10.14	675,391	-0.28(-2.67%)
Apr 12, 2002	10.17	10.45	10.14	10.42	639,168	+0.25(+2.41%)
Apr 11, 2002	10.27	10.36	10.03	10.17	585,762	-0.11(-1.07%)
Apr 10, 2002	9.806	10.28	9.806	10.28	582,666	+0.46(+4.67%)
Apr 09, 2002	10.05	10.07	9.826	9.826	655,422	-0.26(-2.63%)
Apr 08, 2002	9.755	10.11	9.755	10.09	451,396	+0.24(+2.43%)
Apr 05, 2002	9.690	10.01	9.683	9.851	1,365,488	+0.23(+2.35%)
Apr 04, 2002	10.27	10.27	9.593	9.625	1,534,684	-0.65(-6.29%)
Apr 03, 2002	10.34	10.37	10.21	10.27	1,152,484	-0.07(-0.69%)
Apr 02, 2002	10.32	10.35	10.13	10.34	842,420	+0.02(+0.19%)
Apr 01, 2002	10.04	10.34	9.961	10.32	1,304,497	+0.28(+2.77%)
Mar 29, 2002	10.21	10.25	9.948	10.05	1,725,397	+0.00(+0.00%)
Mar 28, 2002	10.21	10.25	9.948	10.05	1,701,558	+0.00(+0.00%)
Mar 27, 2002	9.528	10.14	9.496	10.05	7,281,934	+0.41(+4.29%)
Mar 26, 2002	9.173	9.832	9.141	9.632	1,662,394	+0.42(+4.56%)
Mar 25, 2002	9.503	9.574	9.141	9.212	1,396,293	-0.30(-3.13%)
Mar 22, 2002	9.851	9.910	9.432	9.509	795,515	-0.37(-3.79%)
Mar 21, 2002	9.755	9.935	9.690	9.884	911,925	+0.19(+2.00%)
Mar 20, 2002	10.37	10.37	9.528	9.690	1,359,915	-0.65(-6.31%)
Mar 19, 2002	10.43	10.48	10.34	10.34	473,377	-0.16(-1.48%)
Mar 18, 2002	10.34	10.52	10.30	10.50	597,836	+0.17(+1.63%)
Mar 15, 2002	10.08	10.38	10.08	10.33	861,460	-0.01(-0.06%)
Mar 14, 2002	10.27	10.50	10.25	10.34	1,070,749	+0.26(+2.56%)
Mar 13, 2002	9.987	10.21	9.955	10.08	996,445	+0.03(+0.26%)
Mar 12, 2002	10.34	10.35	10.00	10.05	958,210	-0.31(-2.99%)
Mar 11, 2002	10.37	10.39	10.08	10.36	656,505	+0.03(+0.25%)
Mar 08, 2002	10.48	10.53	10.25	10.34	733,286	-0.13(-1.23%)
Mar 07, 2002	10.55	10.56	10.37	10.47	417,959	-0.02(-0.19%)
Mar 06, 2002	10.48	10.58	10.43	10.48	605,112	+0.03(+0.31%)
Mar 05, 2002	10.78	10.85	10.38	10.45	681,583	-0.39(-3.63%)
Mar 04, 2002	10.74	10.92	10.74	10.85	638,703	-0.03(-0.24%)

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.