Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	8.016	8.400	8.016	8.287	85,026	+0.21(+2.66%)
May 28, 2002	8.152	8.152	7.980	8.073	49,598	-0.12(-1.52%)
May 27, 2002	8.025	8.211	7.960	8.197	62,662	+0.00(+0.00%)
May 24, 2002	8.025	8.211	7.960	8.197	61,776	+0.17(+2.11%)
May 23, 2002	7.949	8.050	7.881	8.028	93,883	+0.05(+0.65%)
May 22, 2002	8.073	8.084	7.881	7.976	85,911	-0.15(-1.89%)
May 21, 2002	8.253	8.253	8.064	8.129	94,990	-0.12(-1.50%)
May 20, 2002	8.445	8.445	8.220	8.253	61,112	-0.16(-1.88%)
May 17, 2002	8.457	8.468	8.335	8.412	56,241	-0.02(-0.27%)
May 16, 2002	8.716	8.730	8.400	8.434	46,941	-0.28(-3.24%)
May 15, 2002	8.886	8.886	8.682	8.716	35,870	-0.17(-1.91%)
May 14, 2002	8.716	8.933	8.716	8.886	63,548	+0.15(+1.68%)
May 13, 2002	8.547	8.795	8.491	8.739	41,406	+0.14(+1.57%)
May 10, 2002	8.673	8.673	8.579	8.603	52,919	-0.09(-1.06%)
May 09, 2002	8.626	8.768	8.626	8.696	117,353	+0.09(+1.10%)
May 08, 2002	8.468	8.601	8.448	8.601	23,249	+0.11(+1.30%)
May 07, 2002	8.669	8.687	8.491	8.491	18,156	-0.18(-2.11%)
May 06, 2002	8.795	8.802	8.671	8.673	17,713	-0.11(-1.26%)
May 03, 2002	8.728	8.983	8.725	8.784	31,884	+0.06(+0.65%)
May 02, 2002	8.649	8.852	8.649	8.728	43,620	+0.06(+0.65%)
May 01, 2002	8.703	8.714	8.445	8.671	106,061	+0.00(+0.00%)
Apr 30, 2002	8.459	8.671	8.310	8.671	83,033	+0.20(+2.40%)
Apr 29, 2002	8.497	8.572	8.423	8.468	23,470	-0.02(-0.27%)
Apr 26, 2002	8.502	8.594	8.491	8.491	19,485	-0.06(-0.66%)
Apr 25, 2002	8.531	8.592	8.475	8.547	36,091	-0.03(-0.34%)
Apr 24, 2002	8.615	8.716	8.536	8.576	68,640	-0.03(-0.37%)
Apr 23, 2002	8.581	8.694	8.579	8.608	25,685	-0.10(-1.14%)
Apr 22, 2002	8.701	8.750	8.701	8.707	48,270	-0.10(-1.13%)
Apr 19, 2002	8.682	8.863	8.637	8.807	32,770	+0.18(+2.09%)
Apr 18, 2002	8.694	8.728	8.491	8.626	34,320	-0.07(-0.78%)
Apr 17, 2002	8.536	8.750	8.524	8.694	487,129	+0.16(+1.85%)
Apr 16, 2002	8.671	8.671	8.502	8.536	48,712	-0.08(-0.92%)
Apr 15, 2002	8.445	8.694	8.445	8.615	92,997	+0.23(+2.69%)
Apr 12, 2002	8.073	8.389	8.073	8.389	28,784	+0.34(+4.21%)
Apr 11, 2002	8.220	8.299	8.028	8.050	63,548	-0.15(-1.79%)
Apr 10, 2002	8.016	8.197	7.960	8.197	124,882	+0.18(+2.25%)
Apr 09, 2002	7.982	8.016	7.980	8.016	65,319	+0.00(+0.03%)
Apr 08, 2002	8.012	8.039	7.987	8.014	112,704	+0.01(+0.11%)
Apr 05, 2002	8.107	8.107	7.960	8.005	33,213	-0.10(-1.25%)
Apr 04, 2002	7.976	8.118	7.976	8.107	51,812	+0.11(+1.41%)
Apr 03, 2002	8.028	8.039	7.960	7.994	54,469	-0.03(-0.42%)
Apr 02, 2002	8.217	8.242	8.028	8.028	55,134	-0.20(-2.44%)
Apr 01, 2002	8.445	8.450	8.229	8.229	50,041	-0.21(-2.44%)
Mar 29, 2002	8.536	8.579	8.434	8.434	26,570	+0.00(+0.00%)
Mar 28, 2002	8.536	8.579	8.434	8.434	26,570	-0.12(-1.45%)
Mar 27, 2002	8.649	8.660	8.558	8.558	38,970	-0.09(-1.04%)
Mar 26, 2002	8.299	8.649	8.299	8.649	64,655	+0.36(+4.33%)
Mar 25, 2002	8.536	8.536	8.265	8.290	64,433	-0.25(-2.88%)
Mar 22, 2002	8.524	8.558	8.513	8.536	4,738,440	+0.03(+0.40%)
Mar 21, 2002	8.558	8.558	8.468	8.502	42,291	-0.04(-0.45%)
Mar 20, 2002	8.513	8.561	8.502	8.540	61,555	-0.02(-0.21%)
Mar 19, 2002	8.547	8.558	8.529	8.558	36,756	+0.05(+0.53%)
Mar 18, 2002	8.536	8.558	8.491	8.513	46,720	-0.03(-0.40%)
Mar 15, 2002	8.355	8.547	8.310	8.547	68,862	+0.19(+2.30%)
Mar 14, 2002	8.310	8.355	8.199	8.355	35,206	+0.09(+1.09%)
Mar 13, 2002	8.355	8.378	8.186	8.265	4,273,453	-0.09(-1.08%)
Mar 12, 2002	8.141	8.355	8.109	8.355	71,962	+0.07(+0.79%)
Mar 11, 2002	8.163	8.332	8.132	8.290	41,627	+0.18(+2.26%)
Mar 08, 2002	8.274	8.276	8.005	8.107	3,166,341	-0.17(-2.02%)
Mar 07, 2002	8.353	8.355	8.253	8.274	22,806	-0.02(-0.27%)
Mar 06, 2002	7.915	8.296	7.797	8.296	60,226	+0.35(+4.37%)
Mar 05, 2002	8.073	8.073	7.903	7.949	68,419	-0.18(-2.17%)
Mar 04, 2002	8.400	8.400	8.091	8.125	154,995	-0.22(-2.63%)

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.