Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	10.10	10.25	9.992	10.01	182,709	-0.27(-2.61%)
May 28, 2002	10.38	10.38	10.12	10.28	288,247	-0.15(-1.40%)
May 27, 2002	10.42	10.43	10.28	10.43	143,497	+0.00(+0.00%)
May 24, 2002	10.42	10.43	10.28	10.43	143,497	-0.18(-1.70%)
May 23, 2002	10.54	10.61	10.31	10.61	124,726	+0.07(+0.71%)
May 22, 2002	10.37	10.54	10.29	10.53	408,802	+0.12(+1.11%)
May 21, 2002	10.76	10.76	10.39	10.42	113,463	-0.29(-2.69%)
May 20, 2002	10.85	10.85	10.67	10.70	75,086	-0.31(-2.81%)
May 17, 2002	10.81	11.09	10.81	11.01	74,251	+0.11(+1.01%)
May 16, 2002	10.76	10.90	10.73	10.90	90,520	+0.15(+1.40%)
May 15, 2002	10.60	11.07	10.60	10.75	561,477	-0.07(-0.64%)
May 14, 2002	10.73	10.86	10.61	10.82	1,084,576	+0.58(+5.71%)
May 13, 2002	9.913	10.28	9.886	10.24	195,223	+0.41(+4.17%)
May 10, 2002	10.22	10.22	9.805	9.826	364,584	-0.41(-4.01%)
May 09, 2002	10.48	10.51	10.20	10.24	500,573	-0.30(-2.84%)
May 08, 2002	10.03	10.54	10.01	10.54	690,374	+1.08(+11.41%)
May 07, 2002	9.589	9.601	9.344	9.457	294,921	-0.06(-0.63%)
May 06, 2002	9.649	9.786	9.512	9.517	417,144	-0.30(-3.05%)
May 03, 2002	9.937	9.937	9.673	9.817	133,486	-0.23(-2.29%)
May 02, 2002	10.30	10.44	10.02	10.05	99,280	-0.28(-2.72%)
May 01, 2002	10.37	10.42	10.03	10.33	216,498	-0.09(-0.85%)
Apr 30, 2002	10.22	10.52	10.22	10.42	389,196	+0.22(+2.11%)
Apr 29, 2002	10.25	10.37	10.15	10.20	369,173	-0.11(-1.09%)
Apr 26, 2002	10.69	10.75	10.27	10.31	113,880	-0.32(-3.00%)
Apr 25, 2002	10.52	10.68	10.50	10.63	45,051	+0.05(+0.48%)
Apr 24, 2002	10.81	10.87	10.55	10.58	88,017	-0.17(-1.54%)
Apr 23, 2002	11.02	11.05	10.73	10.75	88,017	-0.23(-2.12%)
Apr 22, 2002	11.08	11.08	10.93	10.98	50,057	-0.31(-2.76%)
Apr 19, 2002	11.40	11.41	11.23	11.29	40,045	+0.00(+0.00%)
Apr 18, 2002	11.36	11.36	11.06	11.29	70,080	-0.08(-0.74%)
Apr 17, 2002	11.41	11.48	11.29	11.37	90,103	+0.06(+0.53%)
Apr 16, 2002	11.16	11.35	11.11	11.31	145,166	+0.50(+4.66%)
Apr 15, 2002	10.92	10.92	10.79	10.81	41,714	+0.00(+0.00%)
Apr 12, 2002	10.78	10.86	10.70	10.81	260,298	+0.14(+1.35%)
Apr 11, 2002	10.90	10.90	10.62	10.67	243,612	-0.34(-3.05%)
Apr 10, 2002	10.91	11.03	10.70	11.00	114,714	+0.17(+1.55%)
Apr 09, 2002	11.29	11.31	10.84	10.84	92,189	-0.35(-3.11%)
Apr 08, 2002	10.88	11.22	10.79	11.18	108,874	-0.02(-0.21%)
Apr 05, 2002	11.54	11.54	11.21	11.21	267,389	-0.24(-2.09%)
Apr 04, 2002	11.33	11.55	11.33	11.45	250,704	+0.05(+0.42%)
Apr 03, 2002	11.57	11.67	11.29	11.40	138,492	-0.17(-1.45%)
Apr 02, 2002	11.77	11.85	11.55	11.57	53,394	-0.43(-3.60%)
Apr 01, 2002	11.75	12.07	11.67	12.00	353,321	+0.12(+1.01%)
Mar 29, 2002	11.87	11.95	11.85	11.88	91,354	+0.00(+0.00%)
Mar 28, 2002	11.87	11.95	11.85	11.88	91,354	+0.18(+1.54%)
Mar 27, 2002	11.71	11.77	11.57	11.70	42,965	+0.02(+0.21%)
Mar 26, 2002	11.58	11.88	11.58	11.67	197,726	+0.10(+0.83%)
Mar 25, 2002	11.99	12.00	11.58	11.58	250,286	-0.35(-2.97%)
Mar 22, 2002	12.02	12.08	11.89	11.93	18,354	-0.11(-0.94%)
Mar 21, 2002	11.76	12.05	11.70	12.05	44,634	+0.23(+1.93%)
Mar 20, 2002	11.99	11.99	11.75	11.82	159,349	-0.35(-2.86%)
Mar 19, 2002	12.18	12.25	12.07	12.17	103,034	+0.04(+0.30%)
Mar 18, 2002	12.22	12.29	12.00	12.13	1,387,841	+0.10(+0.80%)
Mar 15, 2002	11.95	12.05	11.89	12.03	762,123	+0.05(+0.40%)
Mar 14, 2002	12.08	12.15	11.97	11.99	113,046	-0.09(-0.77%)
Mar 13, 2002	12.18	12.26	12.06	12.08	128,480	-0.34(-2.72%)
Mar 12, 2002	12.37	12.44	12.21	12.42	83,846	-0.31(-2.43%)
Mar 11, 2002	12.56	12.81	12.47	12.73	233,601	+0.06(+0.45%)
Mar 08, 2002	12.56	12.79	12.35	12.67	192,720	+0.37(+3.02%)
Mar 07, 2002	12.53	12.54	12.18	12.30	91,771	-0.04(-0.29%)
Mar 06, 2002	12.17	12.40	11.97	12.33	54,645	+0.11(+0.86%)
Mar 05, 2002	12.13	12.38	12.13	12.23	158,932	+0.10(+0.81%)
Mar 04, 2002	11.72	12.20	11.60	12.13	113,046	+0.44(+3.79%)

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.