Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	7.850	8.020	7.850	8.000	86,400	+0.22(+2.83%)
May 30, 2002	8.000	8.100	7.750	7.780	121,300	-0.33(-4.07%)
May 29, 2002	8.000	8.250	7.990	8.110	28,900	+0.12(+1.50%)
May 28, 2002	8.310	8.420	7.990	7.990	36,200	-0.22(-2.68%)
May 24, 2002	8.160	8.410	8.160	8.210	16,600	+0.01(+0.12%)
May 23, 2002	8.640	8.640	7.970	8.200	28,900	-0.29(-3.42%)
May 22, 2002	8.510	8.740	8.350	8.490	16,900	-0.01(-0.12%)
May 21, 2002	8.710	8.830	8.360	8.500	37,200	-0.04(-0.47%)
May 20, 2002	8.520	8.720	8.500	8.540	15,100	+0.02(+0.23%)
May 17, 2002	9.080	9.080	8.500	8.520	17,400	-0.57(-6.27%)
May 16, 2002	9.250	9.300	8.810	9.090	12,800	-0.21(-2.26%)
May 15, 2002	9.110	9.310	8.940	9.300	27,200	+0.18(+1.97%)
May 14, 2002	8.750	9.250	8.680	9.120	37,800	+0.30(+3.40%)
May 13, 2002	8.710	8.830	8.400	8.820	26,800	+0.49(+5.88%)
May 10, 2002	8.610	8.700	8.010	8.330	88,600	+0.01(+0.12%)
May 09, 2002	8.300	8.600	8.120	8.320	51,100	-0.19(-2.23%)
May 08, 2002	7.510	8.510	7.510	8.510	35,600	+0.95(+12.57%)
May 07, 2002	7.700	7.810	7.180	7.560	346,100	-0.24(-3.08%)
May 06, 2002	8.030	8.100	7.800	7.800	92,200	-0.24(-2.99%)
May 03, 2002	7.800	8.150	7.800	8.040	54,900	+0.00(+0.00%)
May 02, 2002	7.980	8.130	7.750	8.040	73,900	-0.05(-0.62%)
May 01, 2002	8.100	8.130	7.630	8.090	191,500	-0.12(-1.46%)
Apr 30, 2002	8.100	8.250	7.740	8.210	327,400	-0.03(-0.36%)
Apr 29, 2002	8.550	8.740	8.100	8.240	45,500	-0.29(-3.40%)
Apr 26, 2002	8.670	9.000	8.200	8.530	114,300	+0.22(+2.65%)
Apr 25, 2002	8.910	9.000	8.060	8.310	101,300	-0.60(-6.73%)
Apr 24, 2002	9.600	9.850	8.850	8.910	140,600	-0.78(-8.05%)
Apr 23, 2002	9.650	9.820	9.510	9.690	51,800	-0.20(-2.02%)
Apr 22, 2002	9.700	9.940	9.600	9.890	26,800	+0.19(+1.96%)
Apr 19, 2002	9.500	10.01	9.500	9.700	9,800	+0.12(+1.25%)
Apr 18, 2002	9.500	9.800	9.500	9.580	5,100	+0.08(+0.84%)
Apr 17, 2002	9.700	9.800	9.370	9.500	50,800	-0.24(-2.46%)
Apr 16, 2002	9.090	9.930	8.970	9.740	694,800	+0.72(+7.98%)
Apr 15, 2002	8.980	9.050	8.890	9.020	197,300	-0.01(-0.11%)
Apr 12, 2002	8.800	9.030	8.800	9.030	22,100	+0.33(+3.79%)
Apr 11, 2002	9.000	9.030	8.700	8.700	54,200	-0.26(-2.90%)
Apr 10, 2002	8.700	9.050	8.500	8.960	77,300	+0.28(+3.23%)
Apr 08, 2002	8.840	8.840	8.500	8.680	57,700	-0.20(-2.25%)
Apr 05, 2002	9.090	9.090	8.860	8.880	114,600	-0.32(-3.48%)
Apr 04, 2002	9.350	9.350	9.100	9.200	11,100	-0.11(-1.18%)
Apr 03, 2002	9.720	9.800	9.300	9.310	269,900	-0.39(-4.02%)
Apr 02, 2002	9.970	9.970	9.680	9.700	144,700	-0.30(-3.00%)
Apr 01, 2002	9.910	10.00	9.650	10.00	151,700	+0.09(+0.91%)
Mar 28, 2002	9.880	9.980	9.810	9.910	149,800	-0.05(-0.50%)
Mar 27, 2002	10.08	10.09	9.700	9.960	128,900	-0.22(-2.16%)
Mar 26, 2002	9.580	10.45	9.580	10.18	77,900	+0.69(+7.27%)
Mar 25, 2002	9.550	9.880	9.450	9.490	420,000	-0.10(-1.04%)
Mar 22, 2002	9.950	10.28	9.580	9.590	148,600	-0.51(-5.05%)
Mar 21, 2002	9.920	10.10	9.820	10.10	48,100	+0.18(+1.81%)
Mar 20, 2002	10.13	10.25	9.850	9.920	217,200	-0.34(-3.31%)
Mar 19, 2002	9.840	10.29	9.800	10.26	197,000	+0.33(+3.32%)
Mar 18, 2002	10.05	10.05	9.720	9.930	41,900	-0.07(-0.70%)
Mar 15, 2002	9.820	10.06	9.820	10.00	34,700	+0.00(+0.00%)
Mar 14, 2002	10.17	10.17	9.840	10.00	78,700	-0.10(-0.99%)
Mar 13, 2002	10.15	10.40	10.06	10.10	7,200	-0.15(-1.46%)
Mar 12, 2002	10.25	10.25	10.05	10.25	65,300	+0.10(+0.99%)
Mar 11, 2002	10.66	11.00	10.15	10.15	43,500	-0.65(-6.02%)
Mar 08, 2002	10.37	10.84	10.30	10.80	116,300	+0.58(+5.68%)
Mar 07, 2002	10.18	10.55	10.18	10.22	189,300	-0.12(-1.16%)
Mar 06, 2002	9.660	10.34	9.500	10.34	249,000	+0.82(+8.61%)
Mar 05, 2002	9.890	10.00	9.520	9.520	32,200	-0.35(-3.55%)
Mar 04, 2002	8.950	9.880	8.890	9.870	362,500	+0.99(+11.15%)

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.