Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	10.79	10.96	10.77	10.78	485,626	-0.01(-0.08%)
May 28, 2002	10.81	10.81	10.67	10.79	456,142	-0.08(-0.72%)
May 27, 2002	10.89	10.92	10.81	10.86	533,385	+0.00(+0.00%)
May 24, 2002	10.89	10.92	10.81	10.86	520,470	-0.02(-0.23%)
May 23, 2002	10.83	10.89	10.71	10.89	779,731	+0.14(+1.30%)
May 22, 2002	10.53	10.77	10.53	10.75	626,221	+0.16(+1.55%)
May 21, 2002	10.56	10.61	10.53	10.58	590,890	+0.06(+0.59%)
May 20, 2002	10.55	10.61	10.51	10.52	952,734	-0.03(-0.27%)
May 17, 2002	10.57	10.57	10.42	10.55	492,692	+0.09(+0.82%)
May 16, 2002	10.51	10.55	10.42	10.47	841,135	-0.05(-0.47%)
May 15, 2002	10.61	10.64	10.49	10.51	784,848	-0.20(-1.84%)
May 14, 2002	10.63	10.71	10.47	10.71	990,746	+0.19(+1.79%)
May 13, 2002	10.42	10.52	10.32	10.52	581,874	+0.10(+0.94%)
May 10, 2002	10.51	10.57	10.22	10.42	762,918	+0.00(+0.00%)
May 09, 2002	10.47	10.59	10.34	10.42	711,748	-0.13(-1.21%)
May 08, 2002	11.04	11.07	10.36	10.55	708,093	-0.01(-0.12%)
May 07, 2002	10.77	10.81	10.44	10.56	702,489	-0.19(-1.76%)
May 06, 2002	10.82	10.97	10.71	10.75	314,572	-0.07(-0.61%)
May 03, 2002	10.84	10.92	10.70	10.82	544,593	+0.07(+0.61%)
May 02, 2002	10.70	10.84	10.70	10.75	1,398,155	+0.05(+0.42%)
May 01, 2002	10.55	10.77	10.47	10.71	591,864	+0.18(+1.76%)
Apr 30, 2002	10.44	10.56	10.40	10.52	1,204,441	+0.08(+0.79%)
Apr 29, 2002	10.45	10.45	10.35	10.44	647,908	+0.09(+0.87%)
Apr 26, 2002	10.32	10.44	10.25	10.35	792,158	+0.11(+1.08%)
Apr 25, 2002	10.32	10.36	10.18	10.24	679,828	-0.06(-0.60%)
Apr 24, 2002	10.46	10.50	10.23	10.30	639,379	-0.16(-1.49%)
Apr 23, 2002	10.56	10.67	10.26	10.46	651,319	-0.07(-0.62%)
Apr 22, 2002	10.59	10.63	10.48	10.52	363,062	-0.02(-0.23%)
Apr 19, 2002	10.62	10.65	10.54	10.55	376,464	-0.03(-0.31%)
Apr 18, 2002	10.71	10.73	10.42	10.58	919,839	-0.19(-1.79%)
Apr 17, 2002	10.90	10.90	10.68	10.77	499,759	-0.15(-1.39%)
Apr 16, 2002	10.86	10.99	10.73	10.92	491,230	+0.12(+1.10%)
Apr 15, 2002	10.96	11.08	10.73	10.81	584,067	-0.15(-1.39%)
Apr 12, 2002	11.00	11.18	10.88	10.96	1,150,347	-0.09(-0.85%)
Apr 11, 2002	10.58	11.06	10.58	11.05	1,026,808	+0.47(+4.42%)
Apr 10, 2002	10.55	10.61	10.47	10.58	909,605	-0.04(-0.35%)
Apr 09, 2002	21.47	10.71	10.58	10.62	837,236	+0.10(+1.00%)
Apr 04, 2002	10.51	10.59	10.47	10.52	909,361	-0.03(-0.29%)
Apr 03, 2002	10.60	10.64	10.49	10.55	796,300	-0.10(-0.94%)
Apr 02, 2002	10.37	10.65	10.37	10.65	960,531	+0.18(+1.77%)
Apr 01, 2002	10.49	10.49	10.37	10.46	772,421	-0.03(-0.27%)
Mar 29, 2002	10.52	10.53	10.49	10.49	396,688	+0.00(+0.00%)
Mar 28, 2002	10.52	10.53	10.49	10.49	396,688	-0.00(-0.02%)
Mar 27, 2002	10.47	10.57	10.38	10.49	1,109,167	+0.03(+0.29%)
Mar 26, 2002	10.39	10.53	10.39	10.46	898,640	+0.10(+0.99%)
Mar 25, 2002	10.36	10.40	10.30	10.36	978,075	-0.00(-0.02%)
Mar 22, 2002	10.08	10.40	10.02	10.36	1,824,571	+0.28(+2.79%)
Mar 21, 2002	10.12	10.14	10.01	10.08	1,169,597	-0.03(-0.30%)
Mar 20, 2002	10.00	10.21	10.00	10.11	1,537,532	+0.09(+0.88%)
Mar 19, 2002	10.12	10.28	9.911	10.02	2,320,188	-0.04(-0.41%)
Mar 18, 2002	9.985	10.10	9.932	10.06	1,617,455	+0.13(+1.32%)
Mar 15, 2002	9.737	10.01	9.722	9.934	1,626,227	+0.23(+2.41%)
Mar 14, 2002	9.603	9.757	9.603	9.700	547,761	+0.13(+1.39%)
Mar 13, 2002	9.655	9.671	9.552	9.566	413,257	-0.10(-1.02%)
Mar 12, 2002	9.523	9.665	9.435	9.665	965,892	+0.14(+1.49%)
Mar 11, 2002	9.521	9.562	9.388	9.523	629,145	-0.01(-0.15%)
Mar 08, 2002	9.614	9.640	9.449	9.538	687,625	+0.01(+0.09%)
Mar 07, 2002	9.718	9.747	9.388	9.529	1,861,121	-0.14(-1.42%)
Mar 06, 2002	9.788	9.788	9.593	9.667	956,632	-0.03(-0.36%)
Mar 05, 2002	9.891	9.891	9.689	9.702	774,370	-0.19(-1.93%)
Mar 04, 2002	10.11	10.12	9.850	9.893	1,468,819	-0.17(-1.73%)

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.