Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	11.05	11.13	10.91	10.98	48,451	-0.33(-2.93%)
May 28, 2002	11.09	11.32	11.09	11.31	2,053	+0.06(+0.51%)
May 27, 2002	11.30	11.35	11.21	11.26	19,503	+0.00(+0.00%)
May 24, 2002	11.30	11.35	11.21	11.26	19,503	-0.04(-0.38%)
May 23, 2002	11.23	11.40	11.21	11.30	14,371	+0.10(+0.87%)
May 22, 2002	11.01	11.20	11.00	11.20	14,987	+0.34(+3.14%)
May 21, 2002	10.81	10.96	10.76	10.86	19,709	-0.12(-1.11%)
May 20, 2002	10.91	11.01	10.81	10.98	10,265	+0.15(+1.35%)
May 17, 2002	10.91	10.91	10.75	10.84	28,331	+0.02(+0.23%)
May 16, 2002	10.89	10.89	10.72	10.81	9,443	+0.10(+0.91%)
May 15, 2002	10.71	10.86	10.55	10.72	8,828	+0.00(+0.00%)
May 14, 2002	10.59	10.66	10.40	10.72	13,549	+0.17(+1.62%)
May 13, 2002	10.58	10.59	10.40	10.55	17,861	-0.02(-0.23%)
May 10, 2002	10.42	10.59	10.40	10.57	6,159	-0.02(-0.23%)
May 09, 2002	10.66	10.66	10.40	10.59	5,337	+0.14(+1.35%)
May 08, 2002	10.59	10.72	10.45	10.45	7,185	-0.36(-3.33%)
May 07, 2002	10.55	10.81	10.55	10.81	13,549	+0.27(+2.54%)
May 06, 2002	10.72	10.72	10.55	10.55	9,443	-0.17(-1.59%)
May 03, 2002	10.89	10.89	10.59	10.72	9,854	-0.12(-1.12%)
May 02, 2002	10.64	10.89	10.59	10.84	56,458	+0.31(+2.91%)
May 01, 2002	10.53	10.53	10.53	10.53	2,258	-0.04(-0.41%)
Apr 30, 2002	10.60	10.67	10.57	10.57	12,934	+0.18(+1.69%)
Apr 29, 2002	10.35	10.55	10.35	10.40	4,927	+0.02(+0.24%)
Apr 26, 2002	10.66	10.66	10.33	10.37	135,910	-0.12(-1.17%)
Apr 25, 2002	10.67	10.67	10.50	10.50	13,139	-0.15(-1.37%)
Apr 24, 2002	10.55	10.67	10.49	10.64	34,490	+0.00(+0.00%)
Apr 23, 2002	10.66	10.66	10.59	10.64	2,053	-0.02(-0.23%)
Apr 22, 2002	10.67	10.67	10.55	10.67	8,212	+0.00(+0.00%)
Apr 19, 2002	10.67	10.67	10.55	10.67	35,722	+0.00(+0.04%)
Apr 18, 2002	10.64	10.67	10.64	10.66	4,721	+0.00(+0.00%)
Apr 17, 2002	10.47	10.83	10.28	10.66	39,212	+0.21(+2.05%)
Apr 16, 2002	10.23	10.45	10.23	10.45	36,954	+0.22(+2.14%)
Apr 15, 2002	10.23	10.25	10.08	10.23	12,318	+0.02(+0.24%)
Apr 12, 2002	10.25	10.25	10.20	10.20	16,834	+0.05(+0.48%)
Apr 11, 2002	10.20	10.23	10.11	10.16	27,921	-0.04(-0.43%)
Apr 10, 2002	10.08	10.23	9.990	10.20	52,352	+0.12(+1.16%)
Apr 09, 2002	9.985	10.11	9.912	10.08	44,756	+0.29(+2.99%)
Apr 08, 2002	9.980	9.985	9.790	9.790	8,006	-0.17(-1.71%)
Apr 05, 2002	9.888	9.985	9.888	9.961	7,596	-0.02(-0.24%)
Apr 04, 2002	9.888	9.985	9.888	9.985	118,664	+0.15(+1.49%)
Apr 03, 2002	9.985	9.985	9.839	9.839	117,022	-0.15(-1.46%)
Apr 02, 2002	9.985	9.985	9.917	9.985	35,106	+0.05(+0.49%)
Apr 01, 2002	9.985	9.985	9.498	9.937	43,113	-0.05(-0.49%)
Mar 29, 2002	9.503	9.985	9.503	9.985	67,339	+0.00(+0.00%)
Mar 28, 2002	9.503	9.985	9.503	9.985	67,339	+0.27(+2.76%)
Mar 27, 2002	9.547	9.717	9.547	9.717	7,801	+0.17(+1.79%)
Mar 26, 2002	9.547	9.547	9.547	9.547	2,874	+0.05(+0.51%)
Mar 25, 2002	9.576	9.576	9.498	9.498	3,695	-0.07(-0.76%)
Mar 22, 2002	9.474	9.571	9.474	9.571	5,337	+0.02(+0.26%)
Mar 21, 2002	9.474	9.547	9.449	9.547	2,053	+0.05(+0.51%)
Mar 20, 2002	9.406	9.523	9.406	9.498	51,736	+0.00(+0.00%)
Mar 19, 2002	9.425	9.498	9.357	9.498	53,789	+0.06(+0.62%)
Mar 18, 2002	9.479	9.479	9.279	9.440	70,418	+0.15(+1.57%)
Mar 15, 2002	9.493	9.498	9.279	9.294	57,074	-0.20(-2.15%)
Mar 14, 2002	9.498	9.498	9.440	9.498	8,417	+0.02(+0.26%)
Mar 13, 2002	9.591	9.620	9.474	9.474	22,788	+0.00(+0.00%)
Mar 12, 2002	9.790	9.790	9.474	9.474	3,079	-0.15(-1.52%)
Mar 11, 2002	9.742	9.742	9.498	9.620	12,728	+0.18(+1.91%)
Mar 08, 2002	9.792	9.888	9.440	9.440	18,271	-0.45(-4.53%)
Mar 07, 2002	9.980	9.985	9.703	9.888	44,756	-0.02(-0.25%)
Mar 06, 2002	9.742	9.985	9.678	9.912	13,344	-0.10(-0.97%)
Mar 05, 2002	10.03	10.03	9.863	10.01	8,417	-0.02(-0.24%)
Mar 04, 2002	10.03	10.03	10.03	10.03	6,159	+0.00(+0.00%)

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.