Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	12.29	12.29	11.74	11.75	559,780	-0.63(-5.10%)
May 28, 2002	12.23	12.45	12.00	12.38	607,379	+0.33(+2.70%)
May 27, 2002	12.00	12.22	11.93	12.05	206,336	+0.00(+0.00%)
May 24, 2002	12.00	12.22	11.93	12.05	204,829	+0.06(+0.52%)
May 23, 2002	11.82	11.99	11.60	11.99	117,491	+0.23(+1.96%)
May 22, 2002	11.58	11.78	11.55	11.76	264,490	+0.12(+1.06%)
May 21, 2002	11.88	11.99	11.59	11.64	117,922	-0.23(-1.91%)
May 20, 2002	12.03	12.09	11.66	11.87	197,290	-0.10(-0.86%)
May 17, 2002	11.95	12.08	11.94	11.97	323,074	+0.16(+1.33%)
May 16, 2002	12.17	12.21	11.79	11.81	191,152	-0.36(-2.98%)
May 15, 2002	12.11	12.27	11.97	12.17	236,921	+0.08(+0.68%)
May 14, 2002	11.92	12.12	11.87	12.09	552,672	+0.22(+1.88%)
May 13, 2002	12.15	12.22	11.82	11.87	228,629	-0.20(-1.68%)
May 10, 2002	12.13	12.17	12.04	12.07	167,029	+0.03(+0.24%)
May 09, 2002	12.20	12.33	12.03	12.04	207,413	-0.26(-2.08%)
May 08, 2002	12.63	12.63	11.94	12.30	278,705	-0.17(-1.39%)
May 07, 2002	12.45	12.60	12.37	12.47	157,229	+0.05(+0.37%)
May 06, 2002	12.42	12.68	12.26	12.43	227,013	+0.07(+0.57%)
May 03, 2002	12.44	12.56	12.28	12.36	238,536	+0.10(+0.81%)
May 02, 2002	12.23	12.46	11.97	12.26	220,875	+0.23(+1.89%)
May 01, 2002	11.97	12.22	11.87	12.03	388,335	-0.07(-0.55%)
Apr 30, 2002	12.07	12.22	11.84	12.10	402,335	-0.10(-0.81%)
Apr 29, 2002	11.76	12.26	11.66	12.20	158,306	+0.14(+1.20%)
Apr 26, 2002	12.17	12.36	12.03	12.05	416,335	-0.19(-1.55%)
Apr 25, 2002	12.24	12.31	11.96	12.24	362,274	+0.00(+0.03%)
Apr 24, 2002	12.51	12.52	12.12	12.24	430,658	-0.09(-0.74%)
Apr 23, 2002	11.67	12.50	11.67	12.33	699,240	+0.56(+4.73%)
Apr 22, 2002	11.54	11.78	11.54	11.77	141,721	+0.19(+1.64%)
Apr 19, 2002	11.65	11.84	11.41	11.58	154,644	-0.14(-1.23%)
Apr 18, 2002	11.64	11.82	11.58	11.72	182,967	+0.11(+0.96%)
Apr 17, 2002	11.71	11.76	11.58	11.61	375,197	-0.09(-0.74%)
Apr 16, 2002	11.72	11.80	11.29	11.70	257,705	+0.28(+2.49%)
Apr 15, 2002	11.71	11.72	11.34	11.42	158,306	-0.24(-2.05%)
Apr 12, 2002	11.59	11.70	11.44	11.65	221,198	+0.13(+1.15%)
Apr 11, 2002	11.43	11.60	11.37	11.52	181,244	+0.09(+0.79%)
Apr 10, 2002	11.38	11.45	11.14	11.43	381,443	+0.02(+0.14%)
Apr 09, 2002	11.47	11.54	11.26	11.42	305,413	+0.13(+1.13%)
Apr 08, 2002	10.97	11.31	10.83	11.29	283,336	+0.32(+2.93%)
Apr 05, 2002	10.79	10.97	10.73	10.97	590,041	+0.16(+1.49%)
Apr 04, 2002	10.60	10.85	10.54	10.80	469,104	+0.19(+1.83%)
Apr 03, 2002	10.73	10.73	10.60	10.61	185,983	+0.00(+0.04%)
Apr 02, 2002	10.25	10.73	10.17	10.61	419,566	+0.29(+2.80%)
Apr 01, 2002	10.62	10.63	10.14	10.32	786,255	-0.29(-2.76%)
Mar 29, 2002	10.95	11.14	10.56	10.61	485,365	+0.00(+0.00%)
Mar 28, 2002	10.95	11.14	10.56	10.61	485,257	-0.35(-3.16%)
Mar 27, 2002	11.07	11.16	10.86	10.96	271,921	+0.02(+0.19%)
Mar 26, 2002	11.51	11.68	10.87	10.94	811,670	-0.35(-3.07%)
Mar 25, 2002	11.02	11.30	11.02	11.28	487,734	-0.13(-1.12%)
Mar 22, 2002	11.26	11.43	11.15	11.41	638,718	+0.14(+1.28%)
Mar 21, 2002	11.34	11.37	11.07	11.27	174,890	+0.00(+0.04%)
Mar 20, 2002	11.15	11.32	11.05	11.26	188,352	+0.07(+0.63%)
Mar 19, 2002	11.15	11.35	11.00	11.19	215,275	+0.21(+1.95%)
Mar 18, 2002	11.19	11.33	10.88	10.98	404,166	-0.17(-1.48%)
Mar 15, 2002	10.75	11.25	10.75	11.14	751,040	+0.40(+3.73%)
Mar 14, 2002	10.80	10.87	10.67	10.74	632,041	+0.07(+0.62%)
Mar 13, 2002	10.87	11.04	10.67	10.68	455,750	-0.26(-2.34%)
Mar 12, 2002	10.73	10.94	10.56	10.93	672,641	-0.09(-0.79%)
Mar 11, 2002	11.56	11.56	10.97	11.02	389,089	-0.54(-4.64%)
Mar 08, 2002	11.74	11.76	11.37	11.56	341,812	-0.10(-0.88%)
Mar 07, 2002	11.77	11.80	11.59	11.66	367,551	-0.06(-0.53%)
Mar 06, 2002	11.74	11.79	11.61	11.72	320,705	+0.14(+1.25%)
Mar 05, 2002	11.70	11.70	11.39	11.58	588,103	+0.01(+0.07%)
Mar 04, 2002	11.52	11.87	11.32	11.57	594,887	+0.07(+0.65%)

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.