Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	13.24	13.24	12.64	12.65	519,800	-0.68(-5.10%)
May 28, 2002	13.17	13.41	12.92	13.33	564,000	+0.35(+2.70%)
May 27, 2002	12.92	13.16	12.84	12.98	191,600	+0.00(+0.00%)
May 24, 2002	12.92	13.16	12.84	12.98	190,200	+0.07(+0.52%)
May 23, 2002	12.73	12.92	12.49	12.92	109,100	+0.25(+1.96%)
May 22, 2002	12.48	12.69	12.44	12.67	245,600	+0.13(+1.06%)
May 21, 2002	12.80	12.91	12.48	12.53	109,500	-0.24(-1.91%)
May 20, 2002	12.96	13.02	12.56	12.78	183,200	-0.11(-0.86%)
May 17, 2002	12.87	13.01	12.86	12.89	300,000	+0.17(+1.33%)
May 16, 2002	13.11	13.15	12.70	12.72	177,500	-0.39(-2.98%)
May 15, 2002	13.04	13.21	12.89	13.11	220,000	+0.09(+0.68%)
May 14, 2002	12.84	13.05	12.78	13.02	513,200	+0.24(+1.88%)
May 13, 2002	13.09	13.16	12.73	12.78	212,300	-0.22(-1.68%)
May 10, 2002	13.07	13.11	12.96	13.00	155,100	+0.03(+0.24%)
May 09, 2002	13.13	13.28	12.95	12.97	192,600	-0.28(-2.08%)
May 08, 2002	13.60	13.60	12.86	13.24	258,800	-0.19(-1.39%)
May 07, 2002	13.40	13.57	13.32	13.43	146,000	+0.05(+0.37%)
May 06, 2002	13.38	13.66	13.20	13.38	210,800	+0.08(+0.57%)
May 03, 2002	13.40	13.53	13.23	13.31	221,500	+0.11(+0.81%)
May 02, 2002	13.17	13.42	12.89	13.20	205,100	+0.24(+1.89%)
May 01, 2002	12.89	13.16	12.78	12.96	360,600	-0.07(-0.55%)
Apr 30, 2002	13.00	13.16	12.75	13.03	373,600	-0.11(-0.81%)
Apr 29, 2002	12.67	13.20	12.56	13.13	147,000	+0.16(+1.20%)
Apr 26, 2002	13.11	13.32	12.96	12.98	386,600	-0.20(-1.55%)
Apr 25, 2002	13.19	13.26	12.88	13.18	336,400	+0.00(+0.03%)
Apr 24, 2002	13.47	13.48	13.05	13.18	399,900	-0.10(-0.74%)
Apr 23, 2002	12.56	13.46	12.56	13.28	649,300	+0.60(+4.73%)
Apr 22, 2002	12.43	12.68	12.42	12.68	131,600	+0.20(+1.64%)
Apr 19, 2002	12.55	12.75	12.29	12.47	143,600	-0.16(-1.23%)
Apr 18, 2002	12.53	12.73	12.47	12.63	169,900	+0.12(+0.96%)
Apr 17, 2002	12.61	12.66	12.47	12.51	348,400	-0.09(-0.74%)
Apr 16, 2002	12.62	12.71	12.16	12.60	239,300	+0.31(+2.49%)
Apr 15, 2002	12.62	12.62	12.21	12.29	147,000	-0.26(-2.05%)
Apr 12, 2002	12.48	12.60	12.32	12.55	205,400	+0.14(+1.15%)
Apr 11, 2002	12.31	12.49	12.24	12.41	168,300	+0.10(+0.79%)
Apr 10, 2002	12.26	12.33	12.00	12.31	354,200	+0.02(+0.14%)
Apr 09, 2002	12.36	12.42	12.13	12.29	283,600	+0.14(+1.13%)
Apr 08, 2002	11.82	12.18	11.67	12.16	263,100	+0.35(+2.94%)
Apr 05, 2002	11.62	11.82	11.56	11.81	547,900	+0.17(+1.49%)
Apr 04, 2002	11.41	11.69	11.36	11.64	435,600	+0.21(+1.83%)
Apr 03, 2002	11.55	11.56	11.41	11.43	172,700	+0.00(+0.04%)
Apr 02, 2002	11.04	11.56	10.95	11.42	389,600	+0.31(+2.80%)
Apr 01, 2002	11.44	11.44	10.92	11.11	730,100	-0.32(-2.76%)
Mar 29, 2002	11.80	12.00	11.37	11.43	450,700	+0.00(+0.00%)
Mar 28, 2002	11.80	12.00	11.37	11.43	450,600	-0.37(-3.16%)
Mar 27, 2002	11.92	12.02	11.70	11.80	252,500	+0.02(+0.19%)
Mar 26, 2002	12.39	12.57	11.70	11.78	753,700	-0.37(-3.07%)
Mar 25, 2002	11.87	12.17	11.87	12.15	452,900	-0.14(-1.12%)
Mar 22, 2002	12.13	12.31	12.00	12.29	593,100	+0.16(+1.28%)
Mar 21, 2002	12.21	12.24	11.92	12.13	162,400	+0.00(+0.04%)
Mar 20, 2002	12.00	12.20	11.90	12.13	174,900	+0.08(+0.63%)
Mar 19, 2002	12.00	12.22	11.85	12.05	199,900	+0.23(+1.95%)
Mar 18, 2002	12.05	12.20	11.72	11.82	375,300	-0.18(-1.48%)
Mar 15, 2002	11.58	12.11	11.58	12.00	697,400	+0.43(+3.73%)
Mar 14, 2002	11.63	11.71	11.49	11.57	586,900	+0.07(+0.62%)
Mar 13, 2002	11.71	11.89	11.49	11.50	423,200	-0.28(-2.34%)
Mar 12, 2002	11.56	11.78	11.37	11.77	624,600	-0.09(-0.79%)
Mar 11, 2002	12.44	12.44	11.81	11.87	361,300	-0.58(-4.64%)
Mar 08, 2002	12.64	12.67	12.25	12.44	317,400	-0.11(-0.88%)
Mar 07, 2002	12.68	12.71	12.48	12.56	341,300	-0.07(-0.53%)
Mar 06, 2002	12.64	12.69	12.50	12.62	297,800	+0.16(+1.25%)
Mar 05, 2002	12.60	12.60	12.27	12.47	546,100	+0.01(+0.07%)
Mar 04, 2002	12.41	12.78	12.19	12.46	552,400	+0.08(+0.65%)

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.