Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	2.804	2.854	2.802	2.823	7,994,442	+0.00(+0.09%)
May 28, 2002	2.825	2.848	2.815	2.820	8,161,052	-0.02(-0.56%)
May 27, 2002	2.875	2.875	2.831	2.836	5,133,504	+0.00(+0.00%)
May 24, 2002	2.875	2.875	2.831	2.836	5,133,504	-0.04(-1.37%)
May 23, 2002	2.783	2.920	2.783	2.875	20,990,052	+0.11(+3.79%)
May 22, 2002	2.810	2.812	2.731	2.770	14,853,078	-0.05(-1.88%)
May 21, 2002	2.870	2.871	2.800	2.823	8,832,255	-0.03(-1.18%)
May 20, 2002	2.925	2.945	2.850	2.857	11,445,657	-0.08(-2.58%)
May 17, 2002	2.938	2.963	2.891	2.933	9,498,696	-0.00(-0.02%)
May 16, 2002	2.873	2.945	2.867	2.933	14,627,440	+0.07(+2.55%)
May 15, 2002	2.888	2.894	2.860	2.860	8,479,993	-0.04(-1.27%)
May 14, 2002	2.861	2.909	2.845	2.897	19,451,524	+0.08(+2.72%)
May 13, 2002	2.795	2.836	2.794	2.820	15,493,814	+0.04(+1.51%)
May 10, 2002	2.873	2.873	2.766	2.778	24,288,938	-0.11(-3.64%)
May 09, 2002	2.946	2.946	2.874	2.883	12,503,395	-0.06(-2.05%)
May 08, 2002	2.954	2.962	2.908	2.944	13,272,659	+0.05(+1.65%)
May 07, 2002	2.867	2.917	2.854	2.896	10,561,194	+0.06(+2.11%)
May 06, 2002	2.893	2.915	2.828	2.836	7,548,878	-0.07(-2.42%)
May 03, 2002	2.920	2.924	2.888	2.906	10,743,990	+0.01(+0.20%)
May 02, 2002	2.849	2.922	2.849	2.901	11,059,121	+0.03(+1.01%)
May 01, 2002	2.778	2.881	2.752	2.872	14,504,624	+0.07(+2.53%)
Apr 30, 2002	2.836	2.841	2.773	2.801	12,555,759	-0.03(-1.06%)
Apr 29, 2002	2.862	2.863	2.830	2.831	11,308,561	-0.04(-1.55%)
Apr 26, 2002	2.918	2.939	2.875	2.875	9,952,828	-0.04(-1.33%)
Apr 25, 2002	2.928	2.932	2.881	2.914	15,359,573	-0.03(-0.91%)
Apr 24, 2002	2.999	3.013	2.933	2.941	13,033,692	-0.07(-2.47%)
Apr 23, 2002	2.980	3.048	2.970	3.016	12,191,120	+0.02(+0.74%)
Apr 22, 2002	2.984	3.004	2.953	2.994	13,835,326	+0.01(+0.32%)
Apr 19, 2002	2.923	2.999	2.894	2.984	25,720,836	+0.07(+2.56%)
Apr 18, 2002	2.978	2.994	2.907	2.909	29,181,572	-0.11(-3.48%)
Apr 17, 2002	3.072	3.080	2.994	3.015	12,662,389	-0.07(-2.28%)
Apr 16, 2002	2.995	3.112	2.995	3.085	13,423,085	+0.09(+2.98%)
Apr 15, 2002	3.046	3.057	2.992	2.996	9,698,629	-0.04(-1.42%)
Apr 12, 2002	3.033	3.061	3.028	3.039	10,045,178	+0.02(+0.54%)
Apr 11, 2002	3.072	3.075	3.017	3.022	15,306,258	-0.05(-1.64%)
Apr 10, 2002	3.072	3.099	3.059	3.073	11,620,836	-0.01(-0.27%)
Apr 09, 2002	3.067	3.104	3.048	3.081	285,617	+0.01(+0.21%)
Apr 08, 2002	3.054	3.098	3.046	3.075	54,933,824	-0.02(-0.54%)
Apr 05, 2002	3.061	3.120	3.061	3.092	10,130,864	+0.04(+1.45%)
Apr 04, 2002	3.046	3.071	3.036	3.048	18,694,638	-0.01(-0.29%)
Apr 03, 2002	3.002	3.098	2.947	3.057	29,849,916	+0.03(+0.94%)
Apr 02, 2002	3.072	3.072	3.020	3.028	21,139,526	-0.06(-1.84%)
Apr 01, 2002	3.130	3.130	3.051	3.085	12,782,349	-0.07(-2.12%)
Mar 29, 2002	3.180	3.211	3.143	3.152	8,456,191	+0.00(+0.00%)
Mar 28, 2002	3.180	3.211	3.143	3.152	8,456,191	-0.05(-1.62%)
Mar 27, 2002	3.174	3.204	3.164	3.204	11,071,498	+0.03(+0.83%)
Mar 26, 2002	3.155	3.195	3.155	3.177	16,768,621	+0.02(+0.72%)
Mar 25, 2002	3.125	3.169	3.114	3.155	16,131,694	+0.03(+0.96%)
Mar 22, 2002	3.125	3.164	3.083	3.125	53,497,168	-0.19(-5.85%)
Mar 21, 2002	3.337	3.361	3.258	3.319	12,822,335	-0.04(-1.23%)
Mar 20, 2002	3.309	3.376	3.301	3.361	11,215,259	+0.03(+0.93%)
Mar 19, 2002	3.335	3.349	3.315	3.330	11,549,432	-0.01(-0.16%)
Mar 18, 2002	3.296	3.354	3.295	3.335	14,144,746	+0.04(+1.20%)
Mar 15, 2002	3.296	3.322	3.276	3.295	17,256,076	-0.00(-0.02%)
Mar 14, 2002	3.204	3.304	3.188	3.296	33,807,628	+0.11(+3.39%)
Mar 13, 2002	3.085	3.190	3.075	3.188	18,840,302	+0.12(+3.78%)
Mar 12, 2002	3.059	3.083	3.036	3.072	8,647,555	+0.00(+0.00%)
Mar 11, 2002	3.015	3.088	2.996	3.072	7,116,643	+0.02(+0.50%)
Mar 08, 2002	3.114	3.125	3.039	3.057	10,486,934	-0.03(-1.02%)
Mar 07, 2002	3.078	3.114	3.067	3.088	11,024,847	+0.01(+0.34%)
Mar 06, 2002	3.046	3.119	3.025	3.078	13,533,524	+0.03(+1.00%)
Mar 05, 2002	3.101	3.101	3.047	3.047	12,119,715	-0.06(-2.06%)
Mar 04, 2002	3.078	3.132	3.070	3.111	380,823	+0.02(+0.66%)

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.