Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	11.41	11.61	11.38	11.55	504,223	-0.34(-2.85%)
May 28, 2002	11.51	11.90	11.24	11.89	843,836	+0.37(+3.24%)
May 27, 2002	11.58	12.01	11.49	11.52	924,680	+0.00(+0.00%)
May 24, 2002	11.58	12.01	11.49	11.52	924,680	-0.28(-2.38%)
May 23, 2002	11.64	12.09	11.49	11.80	1,022,083	-0.05(-0.42%)
May 22, 2002	12.10	12.22	11.70	11.85	1,365,267	-0.07(-0.62%)
May 21, 2002	11.66	12.06	11.63	11.92	1,057,149	+0.22(+1.84%)
May 20, 2002	11.40	11.85	11.27	11.70	1,374,034	+0.65(+5.85%)
May 17, 2002	10.89	11.12	10.81	11.06	764,614	+0.18(+1.70%)
May 16, 2002	10.87	11.12	10.84	10.87	635,393	+0.08(+0.74%)
May 15, 2002	11.06	11.13	10.69	10.79	1,136,694	-0.24(-2.20%)
May 14, 2002	11.41	11.41	11.00	11.04	1,130,850	-0.62(-5.34%)
May 13, 2002	11.69	11.69	11.44	11.66	1,223,059	-0.04(-0.37%)
May 10, 2002	11.29	11.70	11.29	11.70	1,222,085	+0.43(+3.83%)
May 09, 2002	10.70	11.27	10.68	11.27	632,471	+0.57(+5.30%)
May 08, 2002	10.76	10.78	10.49	10.70	954,875	-0.17(-1.56%)
May 07, 2002	10.63	11.04	10.63	10.87	973,706	-0.06(-0.56%)
May 06, 2002	10.46	11.08	10.46	10.93	915,265	+0.55(+5.28%)
May 03, 2002	10.09	10.66	10.04	10.39	940,589	+0.44(+4.40%)
May 02, 2002	9.948	10.16	9.893	9.948	672,731	-0.18(-1.82%)
May 01, 2002	9.779	10.39	9.760	10.13	1,270,461	+0.23(+2.33%)
Apr 30, 2002	10.12	10.12	9.489	9.902	1,196,435	-0.32(-3.10%)
Apr 29, 2002	10.61	10.61	10.16	10.22	1,681,503	-0.50(-4.65%)
Apr 26, 2002	9.856	10.72	9.646	10.72	1,220,786	+0.98(+10.02%)
Apr 25, 2002	10.09	10.15	9.739	9.742	958,122	-0.02(-0.22%)
Apr 24, 2002	9.733	9.939	9.656	9.764	1,022,408	+0.12(+1.28%)
Apr 23, 2002	9.440	9.696	9.323	9.640	768,186	+0.15(+1.56%)
Apr 22, 2002	9.086	9.502	9.086	9.493	923,057	+0.50(+5.55%)
Apr 19, 2002	8.562	9.024	8.562	8.994	475,327	+0.35(+4.03%)
Apr 18, 2002	8.824	8.960	8.646	8.646	909,745	-0.07(-0.81%)
Apr 17, 2002	8.701	8.855	8.639	8.716	680,198	+0.18(+2.17%)
Apr 16, 2002	8.664	8.686	8.439	8.532	296,430	-0.14(-1.60%)
Apr 15, 2002	8.639	8.772	8.593	8.670	285,715	-0.01(-0.07%)
Apr 12, 2002	8.686	8.750	8.578	8.676	168,832	-0.01(-0.11%)
Apr 11, 2002	8.676	8.840	8.609	8.686	411,690	+0.01(+0.11%)
Apr 10, 2002	8.254	8.744	8.254	8.676	614,613	+0.44(+5.31%)
Apr 09, 2002	8.285	8.313	8.184	8.239	233,118	-0.10(-1.15%)
Apr 08, 2002	8.393	8.528	8.224	8.334	301,949	-0.07(-0.88%)
Apr 05, 2002	8.562	8.562	8.214	8.408	461,041	+0.00(+0.00%)
Apr 04, 2002	8.381	8.455	8.257	8.408	322,404	+0.02(+0.18%)
Apr 03, 2002	8.162	8.424	8.131	8.393	487,015	-0.16(-1.84%)
Apr 02, 2002	9.086	9.086	8.538	8.550	825,978	-0.44(-4.87%)
Apr 01, 2002	8.917	9.086	8.778	8.987	32,467	+0.06(+0.69%)
Mar 29, 2002	8.932	9.052	8.800	8.926	533,444	+0.00(+0.00%)
Mar 28, 2002	8.932	9.052	8.800	8.926	533,444	+0.02(+0.28%)
Mar 27, 2002	8.590	9.000	8.590	8.901	610,717	+0.34(+3.96%)
Mar 26, 2002	8.747	8.747	8.470	8.562	550,003	-0.25(-2.83%)
Mar 25, 2002	8.285	8.901	8.245	8.812	1,026,954	+0.63(+7.76%)
Mar 22, 2002	7.931	8.224	7.925	8.177	518,834	+0.25(+3.11%)
Mar 21, 2002	7.823	7.962	7.762	7.931	248,053	+0.11(+1.38%)
Mar 20, 2002	7.675	7.823	7.669	7.823	310,066	+0.12(+1.60%)
Mar 19, 2002	7.663	7.700	7.592	7.700	322,729	+0.03(+0.40%)
Mar 18, 2002	7.296	7.669	7.275	7.669	402,275	+0.42(+5.78%)
Mar 15, 2002	7.364	7.469	7.247	7.250	357,469	-0.04(-0.51%)
Mar 14, 2002	7.300	7.389	7.241	7.287	221,429	-0.10(-1.42%)
Mar 13, 2002	7.484	7.549	7.392	7.392	277,599	-0.13(-1.72%)
Mar 12, 2002	7.608	7.623	7.426	7.521	261,365	+0.12(+1.58%)
Mar 11, 2002	7.269	7.420	7.256	7.404	512,340	+0.20(+2.74%)
Mar 08, 2002	7.361	7.361	7.115	7.207	752,601	-0.23(-3.11%)
Mar 07, 2002	7.669	7.725	7.346	7.438	542,210	-0.40(-5.07%)
Mar 06, 2002	7.768	7.860	7.694	7.835	349,028	+0.07(+0.87%)
Mar 05, 2002	7.885	8.030	7.746	7.768	386,365	-0.12(-1.48%)
Mar 04, 2002	8.085	8.159	7.885	7.885	348,378	-0.20(-2.48%)

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.