Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	11.85	12.55	11.75	11.82	94,100	-0.33(-2.72%)
May 28, 2002	12.01	12.49	11.52	12.15	63,600	+0.15(+1.25%)
May 27, 2002	12.70	12.70	11.98	12.00	49,700	+0.00(+0.00%)
May 24, 2002	12.70	12.70	11.98	12.00	49,700	-0.65(-5.14%)
May 23, 2002	12.20	12.99	12.05	12.65	29,000	+0.52(+4.29%)
May 22, 2002	12.75	12.80	12.25	12.13	30,000	-0.83(-6.40%)
May 21, 2002	12.13	12.96	12.07	12.96	43,600	+0.62(+5.02%)
May 20, 2002	12.45	12.45	11.95	12.34	36,100	-0.11(-0.88%)
May 17, 2002	13.06	13.21	12.03	12.45	121,100	-0.71(-5.40%)
May 16, 2002	13.90	13.90	13.07	13.16	40,400	-0.81(-5.80%)
May 15, 2002	13.95	14.29	13.81	13.97	41,200	-0.33(-2.31%)
May 14, 2002	13.91	14.37	13.91	14.30	71,100	+0.29(+2.07%)
May 13, 2002	14.30	14.31	13.85	14.01	83,900	-0.04(-0.28%)
May 10, 2002	13.45	14.38	13.45	14.05	83,800	+0.36(+2.63%)
May 09, 2002	13.15	13.86	13.14	13.69	82,400	-0.32(-2.29%)
May 08, 2002	14.46	14.49	13.50	14.01	165,600	-0.49(-3.37%)
May 07, 2002	13.41	14.50	12.55	14.50	202,600	+1.09(+8.13%)
May 06, 2002	11.36	13.75	11.25	13.41	271,000	+2.12(+18.78%)
May 03, 2002	10.22	11.73	10.22	11.29	94,400	+0.89(+8.56%)
May 02, 2002	9.650	10.50	9.500	10.40	59,000	+0.91(+9.60%)
May 01, 2002	9.100	9.730	9.100	9.489	47,500	+0.07(+0.73%)
Apr 30, 2002	9.450	9.669	9.360	9.420	51,200	+0.12(+1.29%)
Apr 29, 2002	9.400	9.430	9.060	9.300	38,600	-0.09(-0.96%)
Apr 26, 2002	9.165	9.400	9.050	9.390	46,900	+0.14(+1.51%)
Apr 25, 2002	9.260	9.340	9.240	9.250	37,900	-0.01(-0.11%)
Apr 24, 2002	9.485	9.560	9.250	9.260	42,400	-0.22(-2.32%)
Apr 23, 2002	9.320	9.490	9.300	9.480	37,700	+0.18(+1.94%)
Apr 22, 2002	9.450	9.450	9.260	9.300	13,100	-0.05(-0.53%)
Apr 19, 2002	9.241	9.440	9.000	9.350	67,700	+0.11(+1.19%)
Apr 18, 2002	9.320	9.320	9.110	9.240	196,400	-0.02(-0.22%)
Apr 17, 2002	9.340	9.340	9.250	9.260	15,800	-0.09(-0.96%)
Apr 16, 2002	9.290	9.400	9.250	9.350	77,100	+0.08(+0.86%)
Apr 15, 2002	9.320	9.400	9.251	9.270	22,100	-0.02(-0.22%)
Apr 12, 2002	9.230	9.380	9.170	9.290	25,400	-0.04(-0.43%)
Apr 11, 2002	9.300	9.360	9.200	9.330	100,500	+0.00(+0.01%)
Apr 10, 2002	9.320	9.400	9.260	9.329	46,900	-0.04(-0.44%)
Apr 09, 2002	9.440	9.450	9.260	9.370	112,200	+0.02(+0.21%)
Apr 08, 2002	9.250	9.550	9.200	9.350	77,200	+0.10(+1.08%)
Apr 05, 2002	9.498	9.550	9.000	9.250	209,300	-0.06(-0.64%)
Apr 04, 2002	9.240	9.640	9.239	9.310	55,600	+0.05(+0.54%)
Apr 03, 2002	9.250	9.600	9.210	9.260	49,100	+0.01(+0.11%)
Apr 02, 2002	9.500	9.500	9.250	9.250	15,700	-0.16(-1.70%)
Apr 01, 2002	9.300	9.550	9.300	9.410	14,400	+0.11(+1.18%)
Mar 29, 2002	9.250	9.400	9.250	9.300	46,000	+0.00(+0.00%)
Mar 28, 2002	9.250	9.400	9.250	9.300	46,000	+0.02(+0.22%)
Mar 27, 2002	9.285	9.400	9.230	9.280	29,300	-0.02(-0.22%)
Mar 26, 2002	9.270	9.380	9.180	9.300	31,500	+0.03(+0.32%)
Mar 25, 2002	9.351	9.360	9.250	9.270	12,400	-0.14(-1.49%)
Mar 22, 2002	9.320	9.420	9.260	9.410	16,500	+0.03(+0.32%)
Mar 21, 2002	9.260	9.500	9.260	9.380	54,900	-0.02(-0.20%)
Mar 20, 2002	9.350	9.850	9.250	9.399	102,000	+0.04(+0.41%)
Mar 19, 2002	9.450	9.510	9.360	9.360	23,000	-0.14(-1.47%)
Mar 18, 2002	9.350	9.550	9.350	9.500	27,700	-0.01(-0.11%)
Mar 15, 2002	9.530	9.570	9.360	9.510	25,700	-0.24(-2.46%)
Mar 14, 2002	9.250	9.750	9.250	9.750	13,400	+0.41(+4.39%)
Mar 13, 2002	9.480	9.500	9.260	9.340	31,400	-0.16(-1.68%)
Mar 12, 2002	9.910	9.950	9.430	9.500	50,900	-0.15(-1.55%)
Mar 11, 2002	9.715	9.760	9.500	9.650	55,400	-0.04(-0.41%)
Mar 08, 2002	10.30	10.30	9.650	9.690	49,400	-0.26(-2.62%)
Mar 07, 2002	9.930	10.30	9.930	9.950	77,900	-0.04(-0.40%)
Mar 06, 2002	10.30	10.49	9.950	9.990	49,500	-0.41(-3.94%)
Mar 05, 2002	10.77	10.80	10.19	10.40	34,300	-0.30(-2.81%)
Mar 04, 2002	10.00	10.75	10.00	10.70	43,600	+0.34(+3.29%)

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.