Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2002	9.955	10.02	9.724	9.724	6,761,904	-0.20(-2.06%)
Apr 29, 2002	9.973	10.06	9.895	9.929	8,772,740	-0.16(-1.60%)
Apr 26, 2002	9.946	10.13	9.847	10.09	9,320,843	+0.16(+1.63%)
Apr 25, 2002	9.715	9.961	9.621	9.929	9,652,463	+0.21(+2.19%)
Apr 24, 2002	9.573	9.804	9.467	9.715	7,163,058	-0.01(-0.09%)
Apr 23, 2002	9.634	9.753	9.572	9.724	8,296,704	+0.08(+0.79%)
Apr 22, 2002	9.772	9.868	9.550	9.648	9,288,188	-0.18(-1.79%)
Apr 19, 2002	9.881	9.902	9.680	9.824	9,004,143	-0.12(-1.23%)
Apr 18, 2002	9.929	10.08	9.788	9.946	9,670,762	-0.01(-0.07%)
Apr 17, 2002	9.941	9.989	9.813	9.953	10,015,332	+0.20(+2.08%)
Apr 16, 2002	9.701	9.937	9.609	9.751	9,428,662	+0.07(+0.70%)
Apr 15, 2002	9.582	9.717	9.520	9.683	9,243,427	+0.31(+3.32%)
Apr 12, 2002	9.582	9.600	9.213	9.373	15,534,363	-0.37(-3.77%)
Apr 11, 2002	9.635	9.875	9.614	9.740	7,844,034	+0.02(+0.18%)
Apr 10, 2002	9.502	9.804	9.502	9.723	8,786,253	+0.10(+1.07%)
Apr 09, 2002	9.712	9.740	9.573	9.620	6,505,447	-0.09(-0.95%)
Apr 08, 2002	9.920	9.945	9.662	9.712	8,208,873	+0.05(+0.53%)
Apr 05, 2002	9.975	10.03	9.609	9.660	11,652,320	-0.29(-2.94%)
Apr 04, 2002	10.19	10.19	9.827	9.953	9,205,142	-0.11(-1.06%)
Apr 03, 2002	10.21	10.24	10.01	10.06	8,306,839	-0.27(-2.60%)
Apr 02, 2002	10.34	10.45	10.27	10.33	9,364,759	-0.01(-0.07%)
Apr 01, 2002	10.62	10.64	10.30	10.34	13,872,319	-0.11(-1.07%)
Mar 29, 2002	10.43	10.52	10.37	10.45	6,804,975	+0.00(+0.00%)
Mar 28, 2002	10.43	10.52	10.37	10.45	6,745,858	-0.02(-0.19%)
Mar 27, 2002	10.32	10.48	10.30	10.47	9,905,261	+0.28(+2.70%)
Mar 26, 2002	10.18	10.25	9.962	10.19	6,933,063	+0.11(+1.07%)
Mar 25, 2002	10.12	10.30	10.07	10.08	7,267,217	-0.07(-0.66%)
Mar 22, 2002	10.42	10.42	10.11	10.15	11,337,591	-0.51(-4.83%)
Mar 21, 2002	10.51	10.69	10.43	10.67	6,260,532	+0.15(+1.44%)
Mar 20, 2002	10.60	10.83	10.49	10.51	7,163,902	-0.21(-1.99%)
Mar 19, 2002	10.71	10.75	10.57	10.73	8,825,664	+0.00(+0.00%)
Mar 18, 2002	10.59	10.87	10.51	10.73	12,269,675	+0.02(+0.17%)
Mar 15, 2002	10.57	10.72	10.45	10.71	9,562,098	+0.22(+2.12%)
Mar 14, 2002	10.41	10.51	10.22	10.49	7,857,265	+0.09(+0.91%)
Mar 13, 2002	10.92	10.94	10.37	10.39	12,165,797	-0.22(-2.06%)
Mar 12, 2002	10.30	10.61	10.26	10.61	28,151	+0.18(+1.74%)
Mar 11, 2002	10.45	10.54	10.32	10.43	9,315,494	+0.10(+1.01%)
Mar 08, 2002	10.57	10.62	10.21	10.33	13,539,573	-0.39(-3.66%)
Mar 07, 2002	11.01	11.09	10.63	10.72	10,223,087	-0.20(-1.87%)
Mar 06, 2002	10.64	10.92	10.46	10.92	11,667,241	+0.18(+1.72%)
Mar 05, 2002	10.68	10.81	10.57	10.74	9,486,935	+0.05(+0.45%)
Mar 04, 2002	10.55	10.74	10.49	10.69	12,702,640	+0.24(+2.28%)
Mar 01, 2002	10.42	10.48	9.946	10.45	8,557,384	+0.11(+1.10%)
Feb 28, 2002	10.21	10.48	10.21	10.34	8,168,898	+0.15(+1.43%)
Feb 27, 2002	10.37	10.46	10.11	10.19	8,124,419	-0.17(-1.65%)
Feb 26, 2002	10.59	10.59	10.34	10.36	12,991,189	-0.24(-2.23%)
Feb 25, 2002	10.30	10.63	10.28	10.60	16,865,348	+0.41(+4.06%)
Feb 22, 2002	9.902	10.28	9.804	10.19	42,451,920	+0.34(+3.45%)
Feb 21, 2002	9.751	10.01	9.739	9.847	10,882,950	+0.18(+1.91%)
Feb 20, 2002	9.715	9.769	9.570	9.662	7,227,805	-0.12(-1.25%)
Feb 19, 2002	9.733	9.857	9.502	9.785	7,674,001	-0.14(-1.45%)
Feb 18, 2002	9.866	10.05	9.817	9.929	8,283,192	+0.00(+0.00%)
Feb 15, 2002	9.866	10.05	9.817	9.929	8,273,339	+0.11(+1.16%)
Feb 14, 2002	9.902	9.991	9.754	9.815	7,925,391	-0.03(-0.31%)
Feb 13, 2002	9.753	9.946	9.612	9.845	8,633,111	+0.08(+0.78%)
Feb 12, 2002	9.911	10.05	9.698	9.769	9,945,517	-0.15(-1.54%)
Feb 11, 2002	9.538	9.955	9.476	9.921	8,389,603	+0.35(+3.66%)
Feb 08, 2002	9.387	9.630	9.337	9.572	5,540,144	+0.15(+1.55%)
Feb 07, 2002	9.520	9.607	9.424	9.426	5,926,378	-0.25(-2.55%)
Feb 06, 2002	9.547	9.893	9.529	9.673	8,019,134	+0.15(+1.62%)
Feb 05, 2002	9.568	9.651	9.342	9.518	6,943,479	+0.02(+0.22%)
Feb 04, 2002	9.806	9.818	9.360	9.497	9,667,102	-0.31(-3.13%)

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.