Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	11.86	12.37	11.86	12.31	42,642	+0.18(+1.46%)
May 28, 2002	12.21	12.25	12.09	12.13	27,159	-0.06(-0.48%)
May 27, 2002	12.29	12.29	12.06	12.19	32,743	+0.00(+0.00%)
May 24, 2002	12.29	12.29	12.06	12.19	31,981	-0.06(-0.48%)
May 23, 2002	12.49	12.49	12.15	12.25	33,251	-0.22(-1.74%)
May 22, 2002	12.33	12.47	12.26	12.47	42,388	+0.09(+0.70%)
May 21, 2002	12.84	12.84	12.21	12.38	57,364	-0.46(-3.59%)
May 20, 2002	13.12	13.12	12.81	12.84	2,766,692	-0.21(-1.63%)
May 17, 2002	13.16	13.20	12.99	13.06	26,905	-0.10(-0.78%)
May 16, 2002	13.47	13.49	13.16	13.16	2,208,277	-0.28(-2.05%)
May 15, 2002	13.43	13.51	13.41	13.43	40,358	-0.04(-0.29%)
May 14, 2002	13.32	13.49	13.28	13.47	33,504	+0.20(+1.48%)
May 13, 2002	13.43	13.45	13.26	13.28	19,036	-0.15(-1.14%)
May 10, 2002	13.41	13.45	13.36	13.43	152,294	+0.02(+0.12%)
May 09, 2002	13.45	13.51	13.38	13.41	39,089	-0.08(-0.58%)
May 08, 2002	13.49	13.51	13.41	13.49	32,489	+0.00(+0.00%)
May 07, 2002	13.48	13.59	13.45	13.49	48,988	+0.01(+0.09%)
May 06, 2002	13.47	13.50	13.39	13.48	67,009	-0.04(-0.26%)
May 03, 2002	13.12	13.59	13.04	13.52	73,863	+0.45(+3.41%)
May 02, 2002	13.08	13.10	12.99	13.07	23,605	-0.01(-0.06%)
May 01, 2002	13.16	13.16	12.92	13.08	102,037	-0.10(-0.75%)
Apr 30, 2002	12.67	13.18	12.67	13.18	59,141	+0.51(+4.04%)
Apr 29, 2002	12.84	12.84	12.61	12.67	25,128	-0.13(-1.02%)
Apr 26, 2002	12.71	12.80	12.63	12.80	18,275	+0.14(+1.12%)
Apr 25, 2002	12.71	12.71	12.64	12.65	26,905	-0.02(-0.19%)
Apr 24, 2002	12.86	12.96	12.65	12.68	61,933	-0.14(-1.08%)
Apr 23, 2002	12.76	12.88	12.76	12.82	16,498	+0.09(+0.68%)
Apr 22, 2002	12.65	12.78	12.57	12.73	29,951	+0.16(+1.25%)
Apr 19, 2002	12.67	12.67	12.57	12.57	29,697	-0.09(-0.75%)
Apr 18, 2002	12.61	12.67	12.57	12.67	34,774	-0.02(-0.12%)
Apr 17, 2002	12.58	12.87	12.58	12.68	37,058	+0.09(+0.69%)
Apr 16, 2002	12.59	12.61	12.53	12.60	30,712	+0.01(+0.06%)
Apr 15, 2002	12.94	13.20	12.52	12.59	98,991	-0.08(-0.62%)
Apr 12, 2002	12.29	12.67	12.29	12.67	54,318	+0.35(+2.88%)
Apr 11, 2002	12.29	12.37	12.27	12.31	42,134	+0.04(+0.32%)
Apr 10, 2002	12.21	12.41	12.21	12.27	58,379	+0.02(+0.16%)
Apr 09, 2002	12.17	12.27	12.11	12.25	60,917	+0.10(+0.81%)
Apr 08, 2002	11.90	12.17	11.90	12.15	63,456	+0.27(+2.29%)
Apr 05, 2002	11.92	12.02	11.88	11.88	22,590	-0.02(-0.20%)
Apr 04, 2002	11.71	11.98	11.69	11.91	60,410	+0.23(+1.99%)
Apr 03, 2002	11.43	11.67	11.43	11.67	55,333	+0.23(+2.03%)
Apr 02, 2002	11.39	11.46	11.33	11.44	54,826	+0.06(+0.48%)
Apr 01, 2002	11.33	11.42	11.33	11.39	37,058	+0.06(+0.49%)
Mar 29, 2002	11.39	11.41	11.23	11.33	253,824	+0.00(+0.00%)
Mar 28, 2002	11.39	11.41	11.23	11.33	34,520	-0.06(-0.48%)
Mar 27, 2002	11.27	11.39	11.26	11.39	9,391	+0.08(+0.70%)
Mar 26, 2002	11.11	11.33	11.10	11.31	24,874	+0.16(+1.41%)
Mar 25, 2002	11.27	11.34	11.11	11.15	26,143	-0.08(-0.70%)
Mar 22, 2002	11.11	11.39	11.11	11.23	53,557	+0.04(+0.35%)
Mar 21, 2002	11.11	11.19	11.05	11.19	11,675	+0.02(+0.18%)
Mar 20, 2002	11.22	11.22	11.06	11.17	24,874	-0.04(-0.35%)
Mar 19, 2002	11.19	11.23	10.99	11.21	54,318	-0.02(-0.18%)
Mar 18, 2002	11.13	11.23	11.12	11.23	45,180	+0.10(+0.89%)
Mar 15, 2002	11.04	11.17	10.99	11.13	22,082	+0.00(+0.00%)
Mar 14, 2002	11.13	11.13	11.03	11.13	26,397	+0.00(+0.04%)
Mar 13, 2002	11.17	11.17	11.03	11.13	15,737	-0.00(-0.04%)
Mar 12, 2002	11.19	11.28	11.03	11.13	23,351	-0.02(-0.18%)
Mar 11, 2002	11.23	11.23	11.13	11.15	28,936	-0.04(-0.35%)
Mar 08, 2002	10.93	11.19	10.93	11.19	75,386	+0.35(+3.27%)
Mar 07, 2002	10.74	10.83	10.74	10.83	49,242	+0.12(+1.10%)
Mar 06, 2002	10.64	10.74	10.60	10.72	38,581	+0.06(+0.55%)
Mar 05, 2002	10.64	10.66	10.60	10.66	30,966	-0.04(-0.37%)
Mar 04, 2002	10.83	10.89	10.56	10.70	57,618	-0.13(-1.17%)

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.