Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	11.32	14.00	11.27	12.57	221,300	+1.25(+11.04%)
Jun 27, 2002	11.55	11.55	10.21	11.32	42,300	+0.24(+2.17%)
Jun 26, 2002	11.05	11.50	10.23	11.08	53,200	+0.03(+0.27%)
Jun 25, 2002	10.33	11.05	10.20	11.05	52,600	+0.94(+9.30%)
Jun 21, 2002	10.95	11.07	10.20	10.11	76,600	-0.39(-3.71%)
Jun 20, 2002	11.33	11.54	10.32	10.50	55,500	-0.10(-0.94%)
Jun 19, 2002	11.54	11.61	10.31	10.60	78,400	-0.46(-4.16%)
Jun 18, 2002	11.01	11.69	10.98	11.06	67,800	-0.19(-1.69%)
Jun 17, 2002	10.90	11.70	10.90	11.25	93,600	+0.14(+1.26%)
Jun 14, 2002	10.76	11.30	9.660	11.11	56,300	-0.16(-1.42%)
Jun 12, 2002	11.41	11.80	11.11	11.27	100,300	-0.43(-3.68%)
Jun 11, 2002	11.51	12.46	11.36	11.70	128,300	+0.30(+2.63%)
Jun 10, 2002	12.58	12.79	11.25	11.40	45,600	-1.18(-9.38%)
Jun 07, 2002	12.19	13.19	11.20	12.58	43,500	+1.12(+9.77%)
Jun 06, 2002	12.75	12.75	11.25	11.46	63,000	-1.39(-10.82%)
Jun 05, 2002	12.45	13.20	12.20	12.85	25,000	-0.72(-5.31%)
May 31, 2002	13.99	14.15	13.55	13.57	41,900	-0.43(-3.07%)
May 28, 2002	14.15	14.15	13.80	14.00	62,400	+0.25(+1.82%)
May 27, 2002	14.01	14.14	13.60	13.75	21,000	+0.00(+0.00%)
May 24, 2002	14.01	14.14	13.60	13.75	21,000	-0.02(-0.15%)
May 23, 2002	12.97	13.30	12.51	13.77	37,200	+1.24(+9.90%)
May 22, 2002	13.22	13.35	12.45	12.53	39,900	-0.69(-5.22%)
May 21, 2002	13.99	14.00	13.02	13.22	29,700	-0.68(-4.89%)
May 20, 2002	14.40	14.40	13.88	13.90	24,300	-0.58(-4.00%)
May 17, 2002	14.56	14.67	13.90	14.48	24,300	+0.19(+1.32%)
May 16, 2002	13.95	14.29	13.75	14.29	50,000	+0.37(+2.65%)
May 15, 2002	14.45	14.45	13.92	13.92	7,500	-0.32(-2.24%)
May 14, 2002	14.15	14.95	14.01	14.24	25,600	+0.19(+1.35%)
May 13, 2002	14.24	14.24	13.78	14.05	22,700	+0.10(+0.72%)
May 10, 2002	14.00	14.05	13.84	13.95	69,900	-0.05(-0.36%)
May 09, 2002	13.95	14.58	13.90	14.00	194,600	+0.11(+0.80%)
May 08, 2002	13.00	14.00	13.00	13.89	63,400	+0.59(+4.43%)
May 07, 2002	13.25	13.41	13.25	13.30	29,200	+0.04(+0.30%)
May 06, 2002	13.41	13.45	13.10	13.26	75,100	-0.09(-0.67%)
May 03, 2002	13.29	13.41	13.20	13.35	5,900	+0.00(+0.00%)
May 02, 2002	13.25	13.35	12.97	13.35	40,300	+0.31(+2.38%)
May 01, 2002	13.26	13.26	13.01	13.04	37,600	-0.25(-1.88%)
Apr 30, 2002	13.10	13.41	13.00	13.29	72,100	+0.28(+2.15%)
Apr 29, 2002	13.25	13.25	13.00	13.01	19,400	-0.11(-0.84%)
Apr 26, 2002	13.50	13.50	13.00	13.12	89,900	-0.41(-3.02%)
Apr 25, 2002	13.36	13.53	13.09	13.53	27,900	+0.33(+2.49%)
Apr 24, 2002	13.14	13.65	12.75	13.20	68,100	+0.05(+0.38%)
Apr 23, 2002	12.91	13.79	12.80	13.15	72,200	-0.05(-0.38%)
Apr 22, 2002	13.62	13.71	12.96	13.20	147,900	-0.05(-0.38%)
Apr 19, 2002	13.10	13.50	12.90	13.25	26,500	+0.35(+2.71%)
Apr 18, 2002	12.86	13.10	12.86	12.90	32,100	+0.05(+0.38%)
Apr 17, 2002	12.88	13.00	12.02	12.85	11,900	-0.14(-1.07%)
Apr 16, 2002	12.13	13.00	11.85	12.99	23,800	+1.04(+8.70%)
Apr 15, 2002	11.41	12.20	11.40	11.95	37,900	+0.65(+5.75%)
Apr 12, 2002	11.07	11.30	11.00	11.30	17,700	+0.31(+2.82%)
Apr 11, 2002	11.01	11.29	10.90	10.99	47,800	-0.01(-0.09%)
Apr 10, 2002	11.50	11.50	11.00	11.00	15,900	-0.27(-2.40%)
Apr 09, 2002	11.45	11.45	11.27	11.27	4,000	-0.13(-1.14%)
Apr 08, 2002	11.19	11.40	11.01	11.40	2,800	+0.35(+3.17%)
Apr 05, 2002	10.50	11.21	10.50	11.05	26,800	+0.22(+2.03%)
Apr 04, 2002	10.65	10.83	10.65	10.83	3,200	+0.13(+1.21%)
Apr 03, 2002	10.85	10.85	10.50	10.70	31,200	-0.05(-0.47%)
Apr 02, 2002	10.81	11.00	10.04	10.75	26,000	-0.05(-0.46%)
Apr 01, 2002	10.97	11.15	10.75	10.80	6,100	+0.00(+0.00%)
Mar 29, 2002	10.90	11.05	10.80	10.80	23,100	+0.00(+0.00%)
Mar 28, 2002	10.90	11.05	10.80	10.80	23,100	-0.20(-1.81%)
Mar 27, 2002	11.20	11.30	10.85	11.00	147,600	-0.24(-2.14%)
Mar 26, 2002	11.30	11.45	11.00	11.24	18,400	+0.14(+1.26%)
Mar 25, 2002	11.30	11.57	11.10	11.10	13,100	-0.20(-1.77%)
Mar 22, 2002	11.74	11.75	11.30	11.30	5,500	-0.60(-5.04%)
Mar 21, 2002	11.44	11.90	11.36	11.90	13,700	+0.22(+1.88%)
Mar 20, 2002	11.83	11.83	11.43	11.68	15,300	-0.27(-2.26%)
Mar 19, 2002	11.42	12.04	11.42	11.95	37,000	+0.29(+2.49%)
Mar 18, 2002	10.90	11.75	10.80	11.66	81,800	+0.79(+7.22%)
Mar 15, 2002	10.26	10.88	10.26	10.88	21,600	+0.18(+1.64%)
Mar 14, 2002	10.51	10.70	10.50	10.70	5,800	+0.20(+1.90%)
Mar 13, 2002	10.27	10.68	10.27	10.50	10,700	+0.10(+0.96%)
Mar 12, 2002	10.41	10.41	10.40	10.40	3,000	+0.00(+0.00%)
Mar 11, 2002	10.60	10.85	10.28	10.40	5,300	-0.20(-1.89%)
Mar 08, 2002	10.26	10.90	10.26	10.60	42,200	+0.42(+4.13%)
Mar 07, 2002	10.43	10.43	10.01	10.18	4,400	-0.12(-1.17%)
Mar 06, 2002	10.06	10.48	10.06	10.30	3,100	+0.30(+3.00%)
Mar 05, 2002	10.35	10.50	10.00	10.00	6,600	-0.20(-1.96%)
Mar 04, 2002	9.970	10.48	9.960	10.20	21,200	-0.19(-1.83%)
Mar 01, 2002	10.20	10.39	9.951	10.39	10,000	+0.45(+4.53%)
Feb 28, 2002	10.16	10.34	9.920	9.940	27,400	-0.21(-2.07%)
Feb 27, 2002	10.04	10.36	10.04	10.15	12,000	+0.05(+0.50%)
Feb 26, 2002	10.55	10.55	10.09	10.10	24,600	-0.50(-4.72%)
Feb 25, 2002	10.70	11.00	10.50	10.60	40,600	-0.07(-0.66%)
Feb 22, 2002	9.860	10.70	9.700	10.67	319,100	+0.72(+7.24%)
Feb 21, 2002	10.00	10.10	9.930	9.950	21,500	-0.06(-0.60%)
Feb 20, 2002	9.930	10.15	9.650	10.01	34,500	+0.21(+2.14%)
Feb 19, 2002	9.930	10.00	9.700	9.800	7,300	-0.04(-0.41%)
Feb 18, 2002	9.750	10.00	9.750	9.840	16,300	+0.00(+0.00%)
Feb 15, 2002	9.750	10.00	9.750	9.840	16,300	-0.11(-1.11%)
Feb 14, 2002	10.00	10.00	9.950	9.950	40,200	-0.05(-0.50%)
Feb 13, 2002	9.990	10.00	9.860	10.00	15,100	+0.00(+0.00%)
Feb 12, 2002	9.920	10.00	9.900	10.00	143,500	+0.08(+0.81%)
Feb 11, 2002	9.930	9.970	9.900	9.920	8,000	-0.05(-0.50%)
Feb 08, 2002	9.930	9.970	9.800	9.970	13,300	+0.12(+1.22%)
Feb 07, 2002	9.890	9.960	9.750	9.850	18,900	+0.10(+1.03%)
Feb 06, 2002	9.980	9.980	9.750	9.750	16,100	-0.21(-2.11%)
Feb 05, 2002	10.00	10.00	9.610	9.960	43,600	+0.11(+1.12%)
Feb 04, 2002	9.910	9.910	9.720	9.850	55,900	+0.13(+1.34%)
Feb 01, 2002	9.860	9.890	9.720	9.720	11,200	-0.22(-2.21%)
Jan 31, 2002	9.940	9.960	9.860	9.940	25,200	-0.01(-0.10%)
Jan 30, 2002	9.800	9.950	9.620	9.950	50,700	+0.15(+1.53%)
Jan 29, 2002	9.900	9.900	9.800	9.800	21,500	-0.10(-1.01%)
Jan 28, 2002	9.420	9.900	9.420	9.900	25,100	+0.25(+2.59%)
Jan 25, 2002	9.305	9.800	9.305	9.650	229,900	-0.16(-1.63%)
Jan 24, 2002	9.900	9.930	9.400	9.810	11,300	+0.06(+0.62%)
Jan 23, 2002	8.900	9.750	8.670	9.750	5,800	+1.09(+12.59%)
Jan 22, 2002	8.610	8.930	8.580	8.660	9,400	+0.05(+0.58%)
Jan 21, 2002	9.810	9.810	8.550	8.610	10,100	+0.00(+0.00%)
Jan 18, 2002	9.810	9.810	8.550	8.610	10,100	-1.24(-12.59%)
Jan 17, 2002	9.695	9.900	9.480	9.850	10,700	+0.37(+3.90%)
Jan 16, 2002	9.420	9.710	9.340	9.480	5,000	-0.04(-0.42%)
Jan 15, 2002	9.100	9.570	9.100	9.520	8,200	+0.40(+4.39%)
Jan 14, 2002	10.00	10.00	9.120	9.120	63,800	-0.87(-8.71%)
Jan 11, 2002	9.940	10.00	9.400	9.990	18,200	+0.04(+0.40%)
Jan 10, 2002	9.600	9.950	9.581	9.950	13,400	+1.05(+11.80%)

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.