Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2002	8.509	8.590	8.395	8.509	21,760	-0.04(-0.47%)
Apr 29, 2002	8.614	8.646	8.533	8.549	12,363	-0.12(-1.40%)
Apr 26, 2002	8.614	8.719	8.573	8.670	17,062	-0.02(-0.28%)
Apr 25, 2002	8.808	8.808	8.654	8.695	41,913	-0.14(-1.56%)
Apr 24, 2002	8.808	8.832	8.695	8.832	40,800	+0.06(+0.65%)
Apr 23, 2002	8.654	8.816	8.654	8.776	68,495	+0.11(+1.31%)
Apr 22, 2002	8.614	8.695	8.614	8.662	56,502	+0.00(+0.00%)
Apr 19, 2002	8.695	8.695	8.614	8.662	23,367	+0.01(+0.09%)
Apr 18, 2002	8.590	8.654	8.590	8.654	124,379	+0.06(+0.75%)
Apr 17, 2002	8.493	8.590	8.493	8.590	56,997	+0.24(+2.91%)
Apr 16, 2002	8.242	8.355	8.242	8.347	33,382	+0.18(+2.18%)
Apr 15, 2002	8.088	8.177	8.088	8.169	21,513	+0.00(+0.00%)
Apr 12, 2002	8.088	8.169	8.048	8.169	10,138	+0.07(+0.90%)
Apr 11, 2002	8.056	8.129	8.056	8.096	21,018	+0.02(+0.20%)
Apr 10, 2002	8.056	8.080	8.056	8.080	84,321	-0.05(-0.60%)
Apr 09, 2002	8.104	8.161	8.104	8.129	19,287	-0.04(-0.50%)
Apr 08, 2002	8.250	8.250	8.161	8.169	52,175	-0.09(-1.08%)
Apr 05, 2002	8.209	8.266	8.209	8.258	19,163	+0.02(+0.20%)
Apr 04, 2002	8.209	8.250	8.209	8.242	52,793	+0.03(+0.39%)
Apr 03, 2002	8.169	8.209	8.129	8.209	333,822	+0.08(+1.00%)
Apr 02, 2002	8.169	8.169	8.088	8.129	13,352	-0.04(-0.50%)
Apr 01, 2002	8.185	8.242	8.096	8.169	19,905	-0.02(-0.20%)
Mar 29, 2002	8.209	8.282	8.120	8.185	47,476	+0.00(+0.00%)
Mar 28, 2002	8.209	8.282	8.120	8.185	47,476	+0.02(+0.20%)
Mar 27, 2002	8.234	8.250	8.153	8.169	68,000	+0.03(+0.40%)
Mar 26, 2002	8.104	8.137	8.088	8.137	11,869	-0.02(-0.20%)
Mar 25, 2002	8.169	8.169	8.048	8.153	21,265	+0.01(+0.10%)
Mar 22, 2002	8.104	8.161	8.080	8.145	27,571	+0.02(+0.30%)
Mar 21, 2002	8.088	8.161	8.088	8.120	15,207	+0.01(+0.10%)
Mar 20, 2002	8.153	8.169	8.088	8.112	54,277	-0.04(-0.50%)
Mar 19, 2002	8.007	8.177	8.007	8.153	39,687	+0.06(+0.80%)
Mar 18, 2002	8.048	8.145	8.048	8.088	84,568	-0.04(-0.50%)
Mar 15, 2002	8.088	8.129	8.048	8.129	62,808	-0.02(-0.30%)
Mar 14, 2002	8.088	8.169	8.080	8.153	142,060	+0.10(+1.20%)
Mar 13, 2002	8.129	8.129	8.056	8.056	22,502	-0.07(-0.90%)
Mar 12, 2002	8.048	8.169	8.007	8.129	34,000	+0.00(+0.00%)
Mar 11, 2002	8.080	8.129	8.056	8.129	55,884	+0.08(+1.01%)
Mar 08, 2002	8.032	8.112	7.967	8.048	61,818	+0.00(+0.00%)
Mar 07, 2002	8.088	8.129	8.048	8.048	73,935	-0.03(-0.40%)
Mar 06, 2002	8.032	8.080	7.991	8.080	99,528	+0.05(+0.60%)
Mar 05, 2002	7.991	8.056	7.926	8.032	56,378	+0.04(+0.51%)
Mar 04, 2002	7.724	7.991	7.724	7.991	213,399	+0.27(+3.56%)
Mar 01, 2002	7.716	7.716	7.627	7.716	18,422	+0.01(+0.10%)
Feb 28, 2002	7.692	7.708	7.684	7.708	55,513	+0.11(+1.38%)
Feb 27, 2002	7.562	7.765	7.562	7.603	31,651	-0.04(-0.53%)
Feb 26, 2002	7.279	7.643	7.279	7.643	121,536	+0.08(+1.07%)
Feb 25, 2002	7.482	7.562	7.441	7.562	70,844	+0.00(+0.00%)
Feb 22, 2002	7.538	7.595	7.522	7.562	11,127	-0.06(-0.74%)
Feb 21, 2002	7.651	7.651	7.562	7.619	48,713	+0.02(+0.21%)
Feb 20, 2002	7.603	7.627	7.562	7.603	57,120	-0.08(-1.05%)
Feb 19, 2002	7.724	7.724	7.603	7.684	222,548	-0.11(-1.45%)
Feb 18, 2002	7.611	7.797	7.611	7.797	36,225	+0.00(+0.00%)
Feb 15, 2002	7.611	7.797	7.611	7.797	36,225	+0.11(+1.37%)
Feb 14, 2002	7.538	7.732	7.538	7.692	46,487	+0.22(+2.92%)
Feb 13, 2002	7.441	7.482	7.441	7.473	28,436	+0.03(+0.43%)
Feb 12, 2002	7.449	7.449	7.401	7.441	9,149	-0.02(-0.22%)
Feb 11, 2002	7.401	7.482	7.401	7.457	8,901	+0.14(+1.88%)
Feb 08, 2002	7.320	7.320	7.279	7.320	42,036	+0.04(+0.56%)
Feb 07, 2002	7.295	7.295	7.207	7.279	72,451	-0.07(-0.99%)
Feb 06, 2002	7.279	7.352	7.279	7.352	55,760	+0.02(+0.33%)
Feb 05, 2002	7.320	7.344	7.279	7.328	13,971	-0.11(-1.52%)
Feb 04, 2002	7.522	7.522	7.441	7.441	60,335	-0.08(-1.08%)

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.