Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	2.273	2.294	2.239	2.239	2,419,461	-0.04(-1.73%)
May 29, 2002	2.293	2.293	2.238	2.279	2,356,379	-0.01(-0.62%)
May 28, 2002	2.317	2.319	2.273	2.293	1,010,993	-0.03(-1.08%)
May 27, 2002	2.353	2.379	2.316	2.318	1,340,361	+0.00(+0.00%)
May 24, 2002	2.353	2.379	2.316	2.318	1,328,080	-0.04(-1.72%)
May 23, 2002	2.281	2.359	2.281	2.359	1,819,899	+0.10(+4.22%)
May 22, 2002	2.304	2.304	2.221	2.263	4,047,323	-0.04(-1.76%)
May 21, 2002	2.347	2.349	2.293	2.304	1,840,555	-0.05(-2.23%)
May 20, 2002	2.394	2.396	2.329	2.356	1,870,700	-0.05(-1.99%)
May 17, 2002	2.387	2.466	2.387	2.404	2,047,666	+0.02(+0.75%)
May 16, 2002	2.209	2.419	2.148	2.386	24,663,550	-0.26(-9.88%)
May 15, 2002	2.594	2.654	2.585	2.648	2,451,282	+0.05(+2.07%)
May 14, 2002	2.562	2.608	2.562	2.594	1,846,695	+0.03(+1.26%)
May 13, 2002	2.508	2.569	2.495	2.562	2,838,708	+0.05(+1.85%)
May 10, 2002	2.581	2.591	2.496	2.515	2,690,772	-0.08(-2.99%)
May 09, 2002	2.587	2.643	2.460	2.593	3,302,057	-0.01(-0.23%)
May 08, 2002	2.688	2.689	2.585	2.599	7,089,793	-0.10(-3.84%)
May 07, 2002	2.747	2.747	2.692	2.702	927,813	-0.05(-1.65%)
May 06, 2002	2.782	2.805	2.747	2.748	901,017	-0.04(-1.50%)
May 03, 2002	2.747	2.790	2.700	2.790	1,242,109	+0.04(+1.57%)
May 02, 2002	2.747	2.749	2.714	2.747	1,845,579	+0.00(+0.00%)
May 01, 2002	2.806	2.806	2.728	2.747	2,337,398	-0.06(-2.13%)
Apr 30, 2002	2.742	2.857	2.742	2.806	1,797,011	+0.07(+2.40%)
Apr 29, 2002	2.782	2.790	2.723	2.741	1,006,527	-0.05(-1.92%)
Apr 26, 2002	2.806	2.812	2.745	2.794	1,842,788	-0.06(-2.17%)
Apr 25, 2002	2.853	2.857	2.830	2.857	1,613,346	+0.02(+0.76%)
Apr 24, 2002	2.848	2.898	2.828	2.835	909,391	-0.02(-0.54%)
Apr 23, 2002	2.828	2.865	2.825	2.851	518,615	+0.01(+0.38%)
Apr 22, 2002	2.860	2.872	2.818	2.840	614,076	-0.02(-0.67%)
Apr 19, 2002	2.860	2.864	2.852	2.859	646,455	-0.01(-0.29%)
Apr 18, 2002	2.926	2.926	2.834	2.867	1,591,574	-0.06(-2.00%)
Apr 17, 2002	2.948	2.950	2.895	2.926	1,114,269	-0.03(-1.01%)
Apr 16, 2002	2.938	2.960	2.908	2.956	996,478	+0.03(+0.98%)
Apr 15, 2002	3.036	3.037	2.923	2.927	767,037	-0.12(-3.81%)
Apr 12, 2002	2.933	3.054	2.933	3.043	1,085,240	+0.11(+3.75%)
Apr 11, 2002	3.024	3.031	2.916	2.933	907,716	-0.10(-3.27%)
Apr 10, 2002	2.951	3.067	2.951	3.032	3,466,741	+0.07(+2.34%)
Apr 09, 2002	2.943	2.972	2.933	2.963	1,396,745	+0.01(+0.45%)
Apr 08, 2002	2.950	2.984	2.914	2.950	1,539,099	-0.01(-0.28%)
Apr 05, 2002	2.926	2.989	2.926	2.958	1,057,328	+0.04(+1.23%)
Apr 04, 2002	2.877	2.922	2.873	2.922	6,236,785	+0.03(+1.16%)
Apr 03, 2002	2.876	2.891	2.866	2.889	946,236	+0.00(+0.17%)
Apr 02, 2002	2.884	2.904	2.877	2.884	1,789,195	-0.01(-0.41%)
Apr 01, 2002	2.891	2.902	2.866	2.896	1,043,371	-0.01(-0.25%)
Mar 29, 2002	2.914	2.926	2.890	2.903	2,034,268	+0.00(+0.00%)
Mar 28, 2002	2.914	2.926	2.890	2.903	2,034,268	-0.02(-0.78%)
Mar 27, 2002	2.884	2.950	2.876	2.926	1,796,453	+0.06(+2.08%)
Mar 26, 2002	2.829	2.866	2.829	2.866	804,998	+0.04(+1.27%)
Mar 25, 2002	2.851	2.851	2.827	2.830	1,093,614	-0.02(-0.71%)
Mar 22, 2002	2.864	2.878	2.834	2.851	1,444,196	-0.02(-0.54%)
Mar 21, 2002	2.842	2.866	2.820	2.866	2,870,529	+0.01(+0.42%)
Mar 20, 2002	2.895	2.896	2.854	2.854	1,242,667	-0.05(-1.65%)
Mar 19, 2002	2.848	2.934	2.836	2.902	3,203,246	+0.05(+1.89%)
Mar 18, 2002	2.852	2.857	2.787	2.848	2,433,418	-0.00(-0.13%)
Mar 15, 2002	2.806	2.873	2.756	2.852	3,686,692	+0.04(+1.40%)
Mar 14, 2002	2.711	2.852	2.711	2.812	4,705,501	+0.10(+3.56%)
Mar 13, 2002	2.775	2.775	2.702	2.716	2,532,786	-0.06(-2.15%)
Mar 12, 2002	2.777	2.778	2.750	2.775	2,454,073	-0.00(-0.13%)
Mar 11, 2002	2.792	2.794	2.753	2.779	2,598,660	-0.01(-0.51%)
Mar 08, 2002	2.729	2.793	2.711	2.793	3,936,231	+0.07(+2.50%)
Mar 07, 2002	2.687	2.725	2.664	2.725	2,622,665	+0.04(+1.42%)
Mar 06, 2002	2.645	2.718	2.639	2.687	2,720,917	+0.02(+0.85%)
Mar 05, 2002	2.688	2.731	2.650	2.664	3,865,333	-0.02(-0.89%)
Mar 04, 2002	2.627	2.693	2.621	2.688	3,406,450	+0.06(+2.32%)

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.