Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	11.12	11.24	11.10	11.10	366,343	+0.09(+0.84%)
Jun 27, 2002	11.11	11.13	10.87	11.01	143,789	+0.05(+0.44%)
Jun 26, 2002	10.67	10.96	10.67	10.96	1,008,359	+0.05(+0.47%)
Jun 25, 2002	11.20	11.20	10.91	10.91	144,705	-0.29(-2.63%)
Jun 21, 2002	11.39	11.47	11.17	11.20	1,077,048	-0.23(-2.03%)
Jun 20, 2002	11.68	11.69	11.42	11.44	1,034,003	-0.19(-1.62%)
Jun 19, 2002	11.77	11.88	11.62	11.62	1,121,925	-0.18(-1.55%)
Jun 18, 2002	11.82	11.94	11.79	11.81	792,216	-0.01(-0.08%)
Jun 17, 2002	11.62	11.83	11.62	11.82	1,196,110	+0.37(+3.23%)
Jun 14, 2002	11.21	11.46	11.01	11.45	1,626,563	-0.09(-0.75%)
Jun 12, 2002	11.48	11.58	11.37	11.53	307,728	-0.01(-0.09%)
Jun 11, 2002	11.88	11.90	11.54	11.54	192,330	-0.33(-2.77%)
Jun 10, 2002	11.82	11.98	11.82	11.87	276,589	+0.08(+0.70%)
Jun 07, 2002	11.51	11.85	11.48	11.79	462,508	+0.07(+0.58%)
Jun 06, 2002	11.90	11.91	11.72	11.72	532,113	-0.24(-2.03%)
Jun 05, 2002	11.92	11.99	11.85	11.96	395,650	-0.31(-2.56%)
May 31, 2002	12.30	12.41	12.27	12.28	158,443	-0.11(-0.89%)
May 28, 2002	12.45	12.45	12.26	12.39	162,106	-0.06(-0.52%)
May 27, 2002	12.53	12.53	12.43	12.45	97,996	+0.00(+0.00%)
May 24, 2002	12.53	12.53	12.43	12.45	97,996	-0.11(-0.90%)
May 23, 2002	12.45	12.59	12.36	12.57	442,359	+0.18(+1.42%)
May 22, 2002	12.32	12.44	12.28	12.39	1,667,776	-0.02(-0.18%)
May 21, 2002	12.64	12.70	12.38	12.41	858,158	-0.19(-1.49%)
May 20, 2002	12.74	12.76	12.60	12.60	4,392,453	-0.21(-1.60%)
May 17, 2002	12.76	12.84	12.69	12.81	190,132,064	+0.11(+0.86%)
May 16, 2002	12.76	12.76	12.66	12.70	723,527	-0.07(-0.56%)
May 15, 2002	12.69	12.89	12.66	12.77	1,452,550	-0.00(-0.03%)
May 14, 2002	12.64	12.77	12.59	12.77	1,036,750	+0.40(+3.21%)
May 13, 2002	12.23	12.38	12.23	12.38	131,883	+0.17(+1.41%)
May 10, 2002	12.37	12.39	12.19	12.20	110,818	-0.14(-1.17%)
May 09, 2002	12.57	12.59	12.35	12.35	182,255	-0.23(-1.82%)
May 08, 2002	12.42	12.58	12.37	12.58	189,582	+0.48(+3.94%)
May 07, 2002	12.21	12.21	12.04	12.10	72,352	-0.02(-0.13%)
May 06, 2002	12.25	12.35	12.11	12.11	533,945	-0.21(-1.69%)
May 03, 2002	12.40	12.40	12.27	12.32	612,708	-0.11(-0.92%)
May 02, 2002	12.50	12.58	12.43	12.44	97,996	-0.07(-0.52%)
May 01, 2002	12.49	12.56	12.33	12.50	770,236	+0.01(+0.10%)
Apr 30, 2002	12.25	12.51	12.25	12.49	1,349,058	+0.28(+2.31%)
Apr 29, 2002	12.32	12.39	12.20	12.21	1,010,191	-0.11(-0.91%)
Apr 26, 2002	12.59	12.59	12.32	12.32	575,158	-0.20(-1.62%)
Apr 25, 2002	12.43	12.55	12.43	12.52	687,809	-0.04(-0.34%)
Apr 24, 2002	12.74	12.77	12.57	12.57	309,559	-0.12(-0.92%)
Apr 23, 2002	12.70	12.75	12.66	12.68	56,783	-0.04(-0.29%)
Apr 22, 2002	12.85	12.85	12.68	12.72	53,119	-0.23(-1.79%)
Apr 19, 2002	12.97	12.97	12.87	12.95	85,174	+0.05(+0.39%)
Apr 18, 2002	12.91	12.91	12.72	12.90	229,880	-0.04(-0.30%)
Apr 17, 2002	13.00	13.05	12.89	12.94	91,585	-0.01(-0.08%)
Apr 16, 2002	12.92	12.95	12.86	12.95	55,684,148	+0.21(+1.63%)
Apr 15, 2002	12.85	12.85	12.70	12.74	151,116	-0.02(-0.15%)
Apr 12, 2002	12.64	12.76	12.59	12.76	1,003,780	+0.17(+1.39%)
Apr 11, 2002	12.76	12.80	12.58	12.59	379,165	-0.21(-1.65%)
Apr 10, 2002	12.66	12.80	12.63	12.80	119,061	+0.22(+1.74%)
Apr 09, 2002	12.71	12.76	12.58	12.58	328,792	-0.03(-0.23%)
Apr 08, 2002	12.34	12.63	12.34	12.61	184,087	+0.12(+0.99%)
Apr 05, 2002	12.58	12.59	12.48	12.49	108,987	-0.02(-0.13%)
Apr 04, 2002	12.37	12.51	12.37	12.50	1,261,136	+0.06(+0.45%)
Apr 03, 2002	12.59	12.66	12.41	12.45	500,974	-0.23(-1.78%)
Apr 02, 2002	12.70	12.77	12.67	12.67	124,556	-0.16(-1.27%)

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.