Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	11.04	11.13	10.90	10.98	48,482	-0.33(-2.93%)
May 28, 2002	11.08	11.31	11.08	11.31	2,054	+0.06(+0.51%)
May 27, 2002	11.29	11.34	11.21	11.25	19,516	+0.00(+0.00%)
May 24, 2002	11.29	11.34	11.21	11.25	19,516	-0.04(-0.38%)
May 23, 2002	11.22	11.39	11.20	11.29	14,380	+0.10(+0.87%)
May 22, 2002	11.00	11.20	11.00	11.20	14,996	+0.34(+3.14%)
May 21, 2002	10.81	10.95	10.75	10.86	19,721	-0.12(-1.11%)
May 20, 2002	10.90	11.00	10.81	10.98	10,271	+0.15(+1.35%)
May 17, 2002	10.90	10.90	10.75	10.83	28,350	+0.02(+0.22%)
May 16, 2002	10.88	10.88	10.71	10.81	9,450	+0.10(+0.91%)
May 15, 2002	10.70	10.86	10.54	10.71	8,833	+0.00(+0.00%)
May 14, 2002	10.59	10.66	10.40	10.71	13,558	+0.17(+1.62%)
May 13, 2002	10.58	10.59	10.39	10.54	17,872	-0.02(-0.23%)
May 10, 2002	10.42	10.58	10.39	10.56	6,163	-0.02(-0.23%)
May 09, 2002	10.66	10.66	10.39	10.59	5,341	+0.14(+1.35%)
May 08, 2002	10.59	10.71	10.45	10.45	7,190	-0.36(-3.33%)
May 07, 2002	10.54	10.81	10.54	10.81	13,558	+0.27(+2.54%)
May 06, 2002	10.71	10.71	10.54	10.54	9,450	-0.17(-1.59%)
May 03, 2002	10.88	10.88	10.59	10.71	9,860	-0.12(-1.12%)
May 02, 2002	10.64	10.88	10.59	10.83	56,494	+0.31(+2.91%)
May 01, 2002	10.53	10.53	10.52	10.52	2,259	-0.04(-0.41%)
Apr 30, 2002	10.60	10.66	10.56	10.57	12,942	+0.18(+1.69%)
Apr 29, 2002	10.34	10.54	10.34	10.39	4,930	+0.02(+0.23%)
Apr 26, 2002	10.66	10.66	10.32	10.37	135,998	-0.12(-1.16%)
Apr 25, 2002	10.66	10.66	10.49	10.49	13,147	-0.15(-1.37%)
Apr 24, 2002	10.54	10.66	10.48	10.64	34,513	+0.00(+0.00%)
Apr 23, 2002	10.66	10.66	10.59	10.64	2,054	-0.02(-0.23%)
Apr 22, 2002	10.66	10.66	10.54	10.66	8,217	+0.00(+0.00%)
Apr 19, 2002	10.66	10.66	10.54	10.66	35,745	+0.00(+0.04%)
Apr 18, 2002	10.64	10.66	10.64	10.66	4,725	+0.00(+0.00%)
Apr 17, 2002	10.47	10.83	10.27	10.66	39,238	+0.21(+2.05%)
Apr 16, 2002	10.22	10.44	10.22	10.44	36,978	+0.22(+2.14%)
Apr 15, 2002	10.22	10.25	10.08	10.22	12,326	+0.02(+0.24%)
Apr 12, 2002	10.25	10.25	10.20	10.20	16,845	+0.05(+0.48%)
Apr 11, 2002	10.19	10.22	10.10	10.15	27,939	-0.04(-0.43%)
Apr 10, 2002	10.07	10.22	9.984	10.19	52,386	+0.12(+1.16%)
Apr 09, 2002	9.979	10.10	9.906	10.08	44,785	+0.29(+2.98%)
Apr 08, 2002	9.974	9.979	9.784	9.784	8,011	-0.17(-1.71%)
Apr 05, 2002	9.881	9.979	9.881	9.954	7,601	-0.02(-0.24%)
Apr 04, 2002	9.881	9.979	9.881	9.979	118,741	+0.15(+1.49%)
Apr 03, 2002	9.979	9.979	9.833	9.833	117,098	-0.15(-1.46%)
Apr 02, 2002	9.979	9.979	9.911	9.979	35,129	+0.05(+0.49%)
Apr 01, 2002	9.979	9.979	9.492	9.930	43,141	-0.05(-0.49%)
Mar 29, 2002	9.497	9.979	9.497	9.979	67,382	+0.00(+0.00%)
Mar 28, 2002	9.497	9.979	9.497	9.979	67,382	+0.27(+2.76%)
Mar 27, 2002	9.541	9.711	9.541	9.711	7,806	+0.17(+1.79%)
Mar 26, 2002	9.541	9.541	9.541	9.541	2,876	+0.05(+0.51%)
Mar 25, 2002	9.570	9.570	9.492	9.492	3,697	-0.07(-0.76%)
Mar 22, 2002	9.468	9.565	9.468	9.565	5,341	+0.02(+0.26%)
Mar 21, 2002	9.468	9.541	9.443	9.541	2,054	+0.05(+0.51%)
Mar 20, 2002	9.400	9.516	9.400	9.492	51,769	+0.00(+0.00%)
Mar 19, 2002	9.419	9.492	9.351	9.492	53,824	+0.06(+0.62%)
Mar 18, 2002	9.473	9.473	9.273	9.434	70,464	+0.15(+1.57%)
Mar 15, 2002	9.487	9.492	9.273	9.288	57,111	-0.20(-2.15%)
Mar 14, 2002	9.492	9.492	9.434	9.492	8,422	+0.02(+0.26%)
Mar 13, 2002	9.585	9.614	9.468	9.468	22,803	+0.00(+0.00%)
Mar 12, 2002	9.784	9.784	9.468	9.468	3,081	-0.15(-1.52%)
Mar 11, 2002	9.735	9.735	9.492	9.614	12,737	+0.18(+1.91%)
Mar 08, 2002	9.786	9.881	9.434	9.434	18,283	-0.45(-4.53%)
Mar 07, 2002	9.974	9.979	9.696	9.881	44,785	-0.02(-0.25%)
Mar 06, 2002	9.735	9.979	9.672	9.906	13,353	-0.10(-0.97%)
Mar 05, 2002	10.03	10.03	9.857	10.00	8,422	-0.02(-0.24%)
Mar 04, 2002	10.03	10.03	10.03	10.03	6,163	+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.