Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	10.95	11.12	10.59	10.61	75,178,600	-0.40(-3.66%)
May 28, 2002	11.18	11.22	10.84	11.01	63,826,704	-0.13(-1.15%)
May 27, 2002	11.19	11.22	10.96	11.14	62,024,580	+0.00(+0.00%)
May 24, 2002	11.19	11.22	10.96	11.14	61,541,660	-0.22(-1.95%)
May 23, 2002	11.13	11.38	10.78	11.36	98,784,872	+0.23(+2.05%)
May 22, 2002	10.68	11.17	10.64	11.13	86,225,016	+0.27(+2.48%)
May 21, 2002	11.26	11.40	10.80	10.87	89,700,624	-0.28(-2.53%)
May 20, 2002	11.32	11.44	11.06	11.15	84,398,944	-0.45(-3.88%)
May 17, 2002	11.56	11.76	11.39	11.60	90,319,768	+0.16(+1.36%)
May 16, 2002	11.03	11.47	10.99	11.44	89,529,880	+0.31(+2.77%)
May 15, 2002	10.89	11.57	10.84	11.13	126,328,992	+0.07(+0.67%)
May 14, 2002	10.97	11.09	10.76	11.06	108,581,232	+0.50(+4.78%)
May 13, 2002	10.36	10.64	10.19	10.56	103,405,232	+0.19(+1.82%)
May 10, 2002	10.55	10.59	10.19	10.37	138,690,160	-0.22(-2.10%)
May 09, 2002	10.73	10.79	10.35	10.59	133,545,088	-0.35(-3.20%)
May 08, 2002	10.24	10.96	10.19	10.94	288,955,168	+2.14(+24.39%)
May 07, 2002	8.848	9.077	8.255	8.795	160,186,432	+0.13(+1.47%)
May 06, 2002	8.909	9.138	8.640	8.667	102,884,984	-0.17(-1.90%)
May 03, 2002	9.117	9.151	8.774	8.835	105,075,288	-0.34(-3.67%)
May 02, 2002	9.272	9.581	9.151	9.171	120,040,808	-0.04(-0.44%)
May 01, 2002	9.783	9.811	9.164	9.211	152,079,760	-0.64(-6.48%)
Apr 30, 2002	9.427	10.07	9.420	9.850	108,708,704	+0.35(+3.68%)
Apr 29, 2002	9.474	9.651	9.333	9.501	102,208,576	+0.15(+1.58%)
Apr 26, 2002	9.965	9.998	9.353	9.353	87,089,272	-0.46(-4.66%)
Apr 25, 2002	9.561	9.911	9.386	9.810	121,553,216	+0.11(+1.11%)
Apr 24, 2002	9.595	9.951	9.454	9.702	115,063,800	+0.28(+3.00%)
Apr 23, 2002	9.951	9.985	9.366	9.420	122,197,064	-0.58(-5.78%)
Apr 22, 2002	10.05	10.08	9.783	9.998	72,330,480	-0.26(-2.56%)
Apr 19, 2002	10.54	10.55	10.15	10.26	68,524,104	-0.12(-1.17%)
Apr 18, 2002	10.57	10.86	10.21	10.38	96,945,416	-0.36(-3.32%)
Apr 17, 2002	10.60	10.79	10.38	10.74	76,760,912	+0.26(+2.50%)
Apr 16, 2002	10.30	10.50	10.22	10.48	76,554,184	+0.38(+3.80%)
Apr 15, 2002	10.43	10.44	10.05	10.09	67,761,432	-0.20(-1.90%)
Apr 12, 2002	10.17	10.44	10.10	10.29	82,094,568	+0.29(+2.89%)
Apr 11, 2002	10.43	10.48	9.911	9.998	95,071,008	-0.46(-4.37%)
Apr 10, 2002	10.26	10.58	10.13	10.46	128,097,808	+0.49(+4.93%)
Apr 09, 2002	10.83	10.85	9.958	9.965	156,731,360	-0.91(-8.41%)
Apr 08, 2002	10.58	10.89	10.41	10.88	90,937,584	+0.02(+0.19%)
Apr 05, 2002	11.34	11.43	10.83	10.86	85,784,784	-0.48(-4.27%)
Apr 04, 2002	11.07	11.37	10.99	11.34	85,754,440	+0.18(+1.63%)
Apr 03, 2002	11.16	11.35	10.96	11.16	79,647,408	+0.12(+1.10%)
Apr 02, 2002	11.45	11.60	11.01	11.04	105,085,112	-0.74(-6.28%)
Apr 01, 2002	11.34	11.80	11.26	11.78	82,882,224	+0.40(+3.48%)
Mar 29, 2002	11.04	11.51	10.96	11.38	78,587,872	+0.00(+0.00%)
Mar 28, 2002	11.04	11.51	10.96	11.38	78,501,760	+0.40(+3.61%)
Mar 27, 2002	11.00	11.13	10.79	10.99	85,232,408	-0.21(-1.86%)
Mar 26, 2002	10.84	11.42	10.84	11.20	98,312,664	+0.32(+2.90%)
Mar 25, 2002	11.36	11.50	10.87	10.88	84,381,392	-0.26(-2.35%)
Mar 22, 2002	11.11	11.54	11.06	11.14	93,277,064	+0.05(+0.49%)
Mar 21, 2002	10.82	11.19	10.74	11.09	72,163,160	+0.32(+2.93%)
Mar 20, 2002	11.13	11.22	10.76	10.77	67,878,184	-0.48(-4.30%)
Mar 19, 2002	11.11	11.43	11.10	11.26	75,486,168	+0.15(+1.33%)
Mar 18, 2002	11.38	11.49	11.05	11.11	70,125,152	-0.01(-0.12%)
Mar 15, 2002	11.22	11.35	10.95	11.12	80,575,016	-0.13(-1.19%)
Mar 14, 2002	10.97	11.43	10.96	11.26	73,826,224	+0.26(+2.32%)
Mar 13, 2002	11.11	11.19	10.94	11.00	74,580,272	-0.28(-2.45%)
Mar 12, 2002	11.26	11.42	11.04	11.28	86,519,944	-0.44(-3.73%)
Mar 11, 2002	11.87	11.98	11.44	11.71	89,290,136	-0.26(-2.13%)
Mar 08, 2002	11.73	12.06	11.67	11.97	98,760,784	+0.54(+4.71%)
Mar 07, 2002	11.44	11.61	11.11	11.43	110,444,192	+0.15(+1.37%)
Mar 06, 2002	11.04	11.38	10.70	11.28	108,046,712	+0.17(+1.57%)
Mar 05, 2002	10.98	11.20	10.83	11.10	98,630,648	+0.02(+0.18%)
Mar 04, 2002	10.21	11.13	10.09	11.08	138,084,544	+1.00(+9.87%)

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.