Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	11.02	11.34	10.93	11.24	702,755	-0.09(-0.78%)
May 28, 2002	11.45	11.56	11.32	11.32	756,473	-0.12(-1.08%)
May 27, 2002	11.46	11.54	11.26	11.45	795,572	+0.00(+0.00%)
May 24, 2002	11.46	11.54	11.26	11.45	786,732	-0.01(-0.13%)
May 23, 2002	11.54	11.57	11.34	11.46	1,285,835	-0.04(-0.31%)
May 22, 2002	11.36	11.57	11.34	11.50	4,283,850	+0.14(+1.22%)
May 21, 2002	11.57	11.62	11.36	11.36	490,262	-0.22(-1.88%)
May 20, 2002	11.59	11.76	11.50	11.58	1,268,835	-0.04(-0.33%)
May 17, 2002	11.85	11.85	11.53	11.62	1,112,781	-0.45(-3.75%)
May 16, 2002	12.02	12.16	12.02	12.07	560,640	+0.05(+0.44%)
May 15, 2002	12.29	12.29	11.98	12.02	804,411	-0.39(-3.13%)
May 14, 2002	12.54	12.68	12.28	12.40	981,205	-0.08(-0.66%)
May 13, 2002	12.36	12.53	12.28	12.49	904,708	+0.07(+0.57%)
May 10, 2002	12.10	12.45	12.08	12.42	1,043,763	+0.33(+2.70%)
May 09, 2002	12.43	12.43	12.03	12.09	775,172	-0.26(-2.14%)
May 08, 2002	12.27	12.35	12.19	12.35	1,183,158	+0.47(+3.96%)
May 07, 2002	11.90	12.00	11.70	11.88	942,107	-0.09(-0.79%)
May 06, 2002	12.35	12.38	11.97	11.98	928,507	-0.56(-4.46%)
May 03, 2002	12.59	12.72	12.33	12.54	1,649,962	-0.06(-0.47%)
May 02, 2002	12.55	12.62	12.25	12.59	1,563,265	-0.03(-0.21%)
May 01, 2002	11.92	12.68	11.92	12.62	1,314,734	+0.50(+4.13%)
Apr 30, 2002	12.17	12.31	12.04	12.12	735,054	-0.06(-0.51%)
Apr 29, 2002	12.34	12.35	12.10	12.18	662,976	-0.16(-1.26%)
Apr 26, 2002	12.34	12.35	12.25	12.34	940,067	+0.00(+0.02%)
Apr 25, 2002	11.99	12.34	11.96	12.34	859,829	+0.35(+2.92%)
Apr 24, 2002	11.99	12.16	11.91	11.99	1,078,442	-0.21(-1.69%)
Apr 23, 2002	11.94	12.21	11.94	12.19	959,446	+0.20(+1.69%)
Apr 22, 2002	12.03	12.12	11.92	11.99	720,434	-0.07(-0.58%)
Apr 19, 2002	11.97	12.09	11.84	12.06	982,905	+0.02(+0.17%)
Apr 18, 2002	11.88	12.12	11.78	12.04	1,584,344	+0.16(+1.39%)
Apr 17, 2002	11.65	11.89	11.65	11.87	1,096,121	+0.32(+2.77%)
Apr 16, 2002	11.34	11.62	11.28	11.55	1,300,114	+0.22(+1.92%)
Apr 15, 2002	11.07	11.38	11.04	11.34	1,016,564	+0.46(+4.27%)
Apr 12, 2002	11.18	11.20	10.77	10.87	1,304,194	-0.52(-4.57%)
Apr 11, 2002	11.31	11.52	11.25	11.39	1,071,302	+0.03(+0.23%)
Apr 10, 2002	11.18	11.43	11.13	11.37	1,166,499	+0.11(+0.99%)
Apr 09, 2002	11.62	11.62	11.09	11.25	1,583,324	-0.29(-2.52%)
Apr 08, 2002	11.37	11.66	11.35	11.54	1,012,484	+0.29(+2.59%)
Apr 05, 2002	11.57	11.69	11.24	11.25	1,192,678	-0.34(-2.94%)
Apr 04, 2002	11.71	11.94	11.33	11.59	1,268,155	-0.13(-1.08%)
Apr 03, 2002	12.09	12.09	11.63	11.72	1,017,244	-0.45(-3.67%)
Apr 02, 2002	12.06	12.32	12.03	12.17	1,321,873	+0.06(+0.53%)
Apr 01, 2002	11.81	12.10	11.74	12.10	1,660,841	+0.31(+2.64%)
Mar 29, 2002	11.66	11.82	11.57	11.79	692,555	+0.00(+0.00%)
Mar 28, 2002	11.66	11.82	11.57	11.79	692,555	+0.07(+0.58%)
Mar 27, 2002	11.32	11.76	11.32	11.72	1,183,838	+0.45(+3.96%)
Mar 26, 2002	11.19	11.32	10.95	11.28	1,071,982	+0.10(+0.92%)
Mar 25, 2002	11.15	11.29	11.10	11.17	1,865,174	-0.15(-1.35%)
Mar 22, 2002	11.62	11.62	11.32	11.33	1,855,995	-0.52(-4.37%)
Mar 21, 2002	11.84	12.00	11.71	11.84	1,572,445	-0.04(-0.32%)
Mar 20, 2002	12.09	12.12	11.78	11.88	1,602,703	-0.27(-2.20%)
Mar 19, 2002	11.74	12.15	11.65	12.15	1,926,372	+0.41(+3.53%)
Mar 18, 2002	11.44	11.77	11.34	11.74	1,465,348	+0.28(+2.47%)
Mar 15, 2002	11.25	11.50	11.25	11.45	1,469,088	+0.23(+2.07%)
Mar 14, 2002	11.32	11.33	11.12	11.22	2,387,396	-0.15(-1.29%)
Mar 13, 2002	11.35	11.50	11.28	11.37	3,118,710	+0.08(+0.68%)
Mar 12, 2002	10.77	11.32	10.77	11.29	1,616,643	+0.26(+2.37%)
Mar 11, 2002	10.94	11.10	10.85	11.03	1,142,020	+0.28(+2.60%)
Mar 08, 2002	10.97	10.97	10.67	10.75	1,312,694	-0.22(-2.01%)
Mar 07, 2002	10.88	11.18	10.82	10.97	1,994,370	+0.18(+1.64%)
Mar 06, 2002	10.75	10.79	10.41	10.79	1,387,831	+0.03(+0.30%)
Mar 05, 2002	10.74	10.83	10.70	10.76	1,872,654	-0.04(-0.38%)
Mar 04, 2002	10.25	10.88	10.25	10.80	2,222,502	+0.51(+4.94%)

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.