Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	9.065	9.156	8.990	9.006	7,308,769	-0.11(-1.17%)
May 28, 2002	9.086	9.154	9.018	9.112	6,785,547	+0.07(+0.77%)
May 27, 2002	9.139	9.172	8.948	9.043	8,812,209	+0.00(+0.00%)
May 24, 2002	9.139	9.172	8.948	9.043	8,809,342	-0.17(-1.86%)
May 23, 2002	9.273	9.322	9.100	9.214	9,004,297	-0.03(-0.32%)
May 22, 2002	9.029	9.339	9.029	9.243	13,178,320	+0.07(+0.74%)
May 21, 2002	9.444	9.487	9.175	9.175	10,284,973	-0.40(-4.21%)
May 20, 2002	9.557	9.627	9.468	9.578	5,815,077	-0.01(-0.15%)
May 17, 2002	9.601	9.662	9.437	9.592	8,266,625	-0.10(-0.99%)
May 16, 2002	9.616	9.733	9.592	9.688	6,954,699	+0.07(+0.74%)
May 15, 2002	9.636	9.777	9.536	9.616	10,140,477	-0.04(-0.45%)
May 14, 2002	9.861	9.871	9.562	9.660	11,636,749	-0.20(-2.03%)
May 13, 2002	9.644	9.888	9.566	9.861	6,137,325	+0.18(+1.87%)
May 10, 2002	9.566	9.793	9.566	9.679	7,546,728	+0.13(+1.31%)
May 09, 2002	9.793	9.819	9.540	9.554	6,464,160	-0.27(-2.79%)
May 08, 2002	9.653	9.902	9.644	9.827	7,483,368	+0.40(+4.29%)
May 07, 2002	9.418	9.533	9.296	9.423	7,126,717	-0.03(-0.31%)
May 06, 2002	9.775	9.794	9.426	9.452	8,395,065	-0.48(-4.85%)
May 03, 2002	10.02	10.20	9.838	9.934	8,989,675	+0.00(+0.02%)
May 02, 2002	9.698	9.950	9.691	9.932	28,669	+0.12(+1.26%)
May 01, 2002	9.484	9.845	9.452	9.808	9,635,317	+0.26(+2.72%)
Apr 30, 2002	9.775	9.836	9.548	9.548	6,886,465	-0.20(-2.06%)
Apr 29, 2002	9.793	9.880	9.716	9.749	8,934,342	-0.16(-1.60%)
Apr 26, 2002	9.766	9.950	9.669	9.908	9,492,542	+0.16(+1.63%)
Apr 25, 2002	9.540	9.780	9.447	9.749	9,830,271	+0.21(+2.19%)
Apr 24, 2002	9.400	9.627	9.296	9.540	7,295,008	-0.01(-0.09%)
Apr 23, 2002	9.459	9.576	9.398	9.548	8,449,538	+0.07(+0.79%)
Apr 22, 2002	9.595	9.690	9.377	9.473	9,459,285	-0.17(-1.79%)
Apr 19, 2002	9.702	9.723	9.505	9.646	9,170,007	-0.12(-1.23%)
Apr 18, 2002	9.749	9.894	9.611	9.766	9,848,906	-0.01(-0.07%)
Apr 17, 2002	9.761	9.808	9.636	9.773	10,199,824	+0.20(+2.08%)
Apr 16, 2002	9.526	9.758	9.435	9.575	9,602,347	+0.07(+0.70%)
Apr 15, 2002	9.409	9.541	9.348	9.508	9,413,700	+0.31(+3.32%)
Apr 12, 2002	9.409	9.426	9.046	9.203	15,820,521	-0.36(-3.77%)
Apr 11, 2002	9.461	9.697	9.440	9.564	7,988,528	+0.02(+0.18%)
Apr 10, 2002	9.330	9.627	9.330	9.547	8,948,104	+0.10(+1.07%)
Apr 09, 2002	9.536	9.564	9.400	9.446	6,625,284	-0.09(-0.95%)
Apr 08, 2002	9.740	9.765	9.487	9.536	8,360,088	+0.05(+0.53%)
Apr 05, 2002	9.794	9.850	9.435	9.486	11,866,967	-0.29(-2.94%)
Apr 04, 2002	10.00	10.00	9.650	9.773	9,374,709	-0.10(-1.06%)
Apr 03, 2002	10.03	10.05	9.827	9.878	8,459,859	-0.26(-2.60%)
Apr 02, 2002	10.15	10.26	10.08	10.14	9,537,266	-0.01(-0.07%)
Apr 01, 2002	10.43	10.44	10.12	10.15	14,127,861	-0.11(-1.07%)
Mar 29, 2002	10.25	10.33	10.19	10.26	6,930,329	+0.00(+0.00%)
Mar 28, 2002	10.25	10.33	10.19	10.26	6,870,123	-0.02(-0.19%)
Mar 27, 2002	10.14	10.29	10.12	10.28	10,087,725	+0.27(+2.70%)
Mar 26, 2002	9.991	10.07	9.782	10.01	7,060,776	+0.11(+1.07%)
Mar 25, 2002	9.941	10.11	9.892	9.901	7,401,086	-0.07(-0.66%)
Mar 22, 2002	10.23	10.23	9.923	9.967	11,546,440	-0.51(-4.83%)
Mar 21, 2002	10.32	10.50	10.25	10.47	6,375,857	+0.15(+1.44%)
Mar 20, 2002	10.41	10.63	10.30	10.32	7,295,868	-0.21(-1.99%)
Mar 19, 2002	10.52	10.55	10.38	10.53	8,988,241	+0.00(+0.00%)
Mar 18, 2002	10.39	10.67	10.32	10.53	12,495,694	+0.02(+0.17%)
Mar 15, 2002	10.38	10.53	10.26	10.52	9,738,241	+0.22(+2.12%)
Mar 14, 2002	10.22	10.32	10.04	10.30	8,002,003	+0.09(+0.91%)
Mar 13, 2002	10.73	10.74	10.18	10.21	12,389,903	-0.21(-2.06%)
Mar 12, 2002	10.12	10.42	10.08	10.42	28,669	+0.18(+1.74%)
Mar 11, 2002	10.26	10.35	10.13	10.24	9,487,094	+0.10(+1.01%)
Mar 08, 2002	10.38	10.43	10.03	10.14	13,788,985	-0.39(-3.66%)
Mar 07, 2002	10.81	10.89	10.44	10.53	10,411,406	-0.20(-1.87%)
Mar 06, 2002	10.45	10.73	10.28	10.73	11,882,162	+0.18(+1.72%)
Mar 05, 2002	10.49	10.61	10.38	10.54	9,661,693	+0.05(+0.45%)
Mar 04, 2002	10.36	10.54	10.30	10.50	12,936,634	+0.23(+2.28%)

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.