Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2002	10.38	10.38	10.21	10.33	11,497	-0.12(-1.13%)
Apr 29, 2002	9.913	10.45	9.710	10.45	14,579	+0.54(+5.45%)
Apr 26, 2002	9.913	9.913	9.913	9.913	474	-0.01(-0.09%)
Apr 25, 2002	9.997	9.997	9.921	9.921	1,303	-0.08(-0.76%)
Apr 24, 2002	9.997	9.997	9.997	9.997	0	+0.00(+0.00%)
Apr 23, 2002	9.618	10.04	9.575	9.997	5,926	+0.08(+0.85%)
Apr 22, 2002	9.898	9.913	9.898	9.913	1,659	+0.02(+0.15%)
Apr 19, 2002	9.845	9.898	9.845	9.898	711	-0.01(-0.07%)
Apr 18, 2002	9.947	9.947	9.904	9.904	17,542	-0.08(-0.84%)
Apr 17, 2002	10.04	10.04	9.989	9.989	1,185	+0.40(+4.23%)
Apr 16, 2002	9.584	9.584	9.584	9.584	0	+0.00(+0.00%)
Apr 15, 2002	9.331	10.04	9.331	9.584	1,422	-0.46(-4.62%)
Apr 12, 2002	9.449	10.05	9.407	10.05	14,935	+0.59(+6.24%)
Apr 11, 2002	9.280	9.457	9.263	9.457	4,385	+0.36(+3.99%)
Apr 10, 2002	9.095	9.095	9.095	9.095	118	-0.35(-3.66%)
Apr 09, 2002	9.440	9.440	9.440	9.440	592	+0.37(+4.09%)
Apr 08, 2002	9.449	9.449	9.069	9.069	3,437	-0.23(-2.45%)
Apr 05, 2002	9.297	9.312	9.297	9.297	3,437	-0.03(-0.27%)
Apr 04, 2002	9.449	9.449	9.289	9.322	6,993	+0.20(+2.22%)
Apr 03, 2002	9.272	9.491	9.120	9.120	6,874	+0.06(+0.65%)
Apr 02, 2002	9.061	9.061	9.061	9.061	474	-0.13(-1.47%)
Apr 01, 2002	8.943	9.196	8.943	9.196	3,081	+0.13(+1.49%)
Mar 29, 2002	8.926	9.061	8.909	9.061	1,540	+0.00(+0.00%)
Mar 28, 2002	8.926	9.061	8.909	9.061	1,540	+0.00(+0.00%)
Mar 27, 2002	9.061	9.061	9.061	9.061	1,066	+0.15(+1.70%)
Mar 26, 2002	9.061	9.061	8.909	8.909	711	-0.15(-1.68%)
Mar 25, 2002	8.985	9.061	8.985	9.061	592	+0.00(+0.00%)
Mar 22, 2002	8.943	9.061	8.943	9.061	3,318	+0.12(+1.32%)
Mar 21, 2002	8.943	8.943	8.943	8.943	474	+0.08(+0.86%)
Mar 20, 2002	8.867	8.867	8.867	8.867	0	+0.00(+0.00%)
Mar 19, 2002	8.867	8.867	8.867	8.867	2,370	+0.03(+0.38%)
Mar 18, 2002	8.833	8.833	8.833	8.833	118	+0.31(+3.66%)
Mar 15, 2002	9.061	9.061	8.521	8.521	5,689	-0.46(-5.16%)
Mar 14, 2002	8.985	8.985	8.985	8.985	1,066	+0.04(+0.47%)
Mar 13, 2002	8.943	8.943	8.943	8.943	829	+0.00(+0.00%)
Mar 12, 2002	9.027	9.052	8.943	8.943	1,777	-0.08(-0.93%)
Mar 11, 2002	9.035	9.035	9.027	9.027	1,540	-0.03(-0.28%)
Mar 08, 2002	9.044	9.052	9.044	9.052	4,385	+0.00(+0.00%)
Mar 07, 2002	9.069	9.069	8.900	9.052	5,689	+0.23(+2.58%)
Mar 06, 2002	8.833	9.069	8.740	8.825	5,452	-0.01(-0.10%)
Mar 05, 2002	8.774	8.833	8.774	8.833	355	-0.03(-0.29%)
Mar 04, 2002	8.858	8.858	8.858	8.858	355	+0.17(+1.94%)
Mar 01, 2002	8.690	8.690	8.690	8.690	0	+0.00(+0.00%)
Feb 28, 2002	8.816	8.816	8.445	8.690	1,896	+0.00(+0.00%)
Feb 27, 2002	8.690	8.690	8.690	8.690	355	+0.08(+0.98%)
Feb 26, 2002	8.605	8.605	8.605	8.605	0	+0.00(+0.00%)
Feb 25, 2002	8.445	8.605	8.445	8.605	1,422	+0.05(+0.58%)
Feb 22, 2002	8.555	8.555	8.555	8.555	3,318	-0.03(-0.38%)
Feb 21, 2002	8.631	8.993	8.555	8.588	2,133	+0.06(+0.69%)
Feb 20, 2002	8.664	8.664	8.437	8.529	3,793	-0.33(-3.71%)
Feb 19, 2002	8.858	8.858	8.774	8.858	1,185	+0.08(+0.96%)
Feb 18, 2002	8.774	8.774	8.774	8.774	355	+0.00(+0.00%)
Feb 15, 2002	8.774	8.774	8.774	8.774	355	-0.08(-0.95%)
Feb 14, 2002	8.858	8.858	8.858	8.858	118	+0.17(+1.94%)
Feb 13, 2002	8.690	8.690	8.690	8.690	355	-0.18(-2.00%)
Feb 12, 2002	8.909	8.909	8.867	8.867	15,527	-0.13(-1.41%)
Feb 11, 2002	8.993	8.993	8.909	8.993	1,777	+0.12(+1.33%)
Feb 08, 2002	8.876	8.876	8.875	8.875	237	+0.01(+0.10%)
Feb 07, 2002	8.867	8.900	8.858	8.867	6,874	+0.00(+0.00%)
Feb 06, 2002	9.061	9.061	8.867	8.867	11,616	-0.20(-2.23%)
Feb 05, 2002	9.213	9.213	9.069	9.069	1,659	-0.17(-1.83%)
Feb 04, 2002	9.499	9.499	9.238	9.238	4,504	-0.26(-2.75%)

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.