Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2002	9.653	10.24	9.653	10.12	16,502,084	+0.30(+3.11%)
Apr 29, 2002	9.990	10.08	9.591	9.815	13,875,800	-0.15(-1.50%)
Apr 26, 2002	10.36	10.42	9.909	9.965	16,528,113	-0.27(-2.62%)
Apr 25, 2002	10.16	10.27	9.996	10.23	18,766,062	+0.34(+3.40%)
Apr 24, 2002	9.990	10.04	9.691	9.896	22,751,440	-0.17(-1.73%)
Apr 23, 2002	10.16	10.41	10.04	10.07	27,631,258	-0.07(-0.74%)
Apr 22, 2002	10.28	10.39	10.06	10.15	29,367,762	-0.71(-6.54%)
Apr 19, 2002	10.86	10.94	10.72	10.85	26,622,582	-0.41(-3.65%)
Apr 18, 2002	11.66	11.83	11.20	11.27	45,076,628	-1.57(-12.26%)
Apr 17, 2002	13.04	13.04	12.57	12.84	19,113,588	+0.17(+1.38%)
Apr 16, 2002	12.57	12.80	12.50	12.67	18,650,220	+0.68(+5.71%)
Apr 15, 2002	11.98	12.06	11.83	11.98	13,982,805	+0.35(+3.00%)
Apr 12, 2002	11.37	11.82	11.32	11.63	18,667,894	+0.47(+4.18%)
Apr 11, 2002	11.61	11.66	10.95	11.17	88,322,760	-0.66(-5.58%)
Apr 10, 2002	11.79	11.98	11.70	11.83	27,645,076	+0.05(+0.42%)
Apr 09, 2002	12.12	12.23	11.70	11.78	22,229,108	-0.39(-3.22%)
Apr 08, 2002	11.92	12.22	11.78	12.17	18,945,046	-0.22(-1.81%)
Apr 05, 2002	12.57	12.62	12.30	12.39	16,349,771	-0.07(-0.60%)
Apr 04, 2002	12.54	12.63	12.29	12.47	16,866,640	-0.11(-0.89%)
Apr 03, 2002	12.69	12.82	12.42	12.58	17,447,456	+0.14(+1.15%)
Apr 02, 2002	12.76	12.82	12.42	12.44	20,686,530	-0.60(-4.58%)
Apr 01, 2002	12.65	13.10	12.58	13.03	13,416,288	+0.12(+0.96%)
Mar 29, 2002	13.21	13.31	12.88	12.91	11,465,453	+0.00(+0.00%)
Mar 28, 2002	13.21	13.31	12.88	12.91	11,465,453	-0.16(-1.24%)
Mar 27, 2002	12.88	13.18	12.88	13.07	13,260,119	+0.16(+1.25%)
Mar 26, 2002	12.95	13.16	12.76	12.91	21,288,876	-0.01(-0.05%)
Mar 25, 2002	13.24	13.32	12.91	12.91	9,726,379	-0.16(-1.24%)
Mar 22, 2002	13.09	13.33	13.03	13.08	9,481,842	-0.16(-1.22%)
Mar 21, 2002	13.31	13.31	12.83	13.24	19,511,080	+0.24(+1.82%)
Mar 20, 2002	13.19	13.31	12.93	13.00	13,698,582	-0.52(-3.87%)
Mar 19, 2002	13.74	13.76	13.45	13.52	11,488,268	-0.42(-3.03%)
Mar 18, 2002	14.15	14.18	13.83	13.95	13,625,960	+0.19(+1.36%)
Mar 15, 2002	13.76	13.88	13.70	13.76	11,976,861	+0.09(+0.68%)
Mar 14, 2002	13.65	13.74	13.54	13.67	13,418,377	+0.04(+0.32%)
Mar 13, 2002	13.80	13.96	13.44	13.62	18,973,164	-0.12(-0.91%)
Mar 12, 2002	13.82	13.82	13.50	13.75	34,727,980	-0.88(-6.00%)
Mar 11, 2002	14.60	14.78	14.47	14.63	15,292,412	-0.34(-2.25%)
Mar 08, 2002	14.97	15.09	14.84	14.96	18,583,222	+0.15(+1.01%)
Mar 07, 2002	14.94	15.09	14.63	14.81	20,757,706	+0.21(+1.41%)
Mar 06, 2002	14.13	14.69	14.12	14.61	22,458,220	+0.38(+2.67%)
Mar 05, 2002	14.02	14.37	13.94	14.23	16,155,362	-0.09(-0.61%)
Mar 04, 2002	13.71	14.34	13.69	14.32	25,486,980	+1.00(+7.48%)
Mar 01, 2002	12.98	13.36	12.91	13.32	20,584,024	+0.39(+3.03%)
Feb 28, 2002	13.15	13.31	12.88	12.93	16,220,915	+0.01(+0.10%)
Feb 27, 2002	13.22	13.28	12.80	12.91	12,749,033	+0.09(+0.73%)
Feb 26, 2002	13.18	13.18	12.75	12.82	15,278,916	-0.11(-0.87%)
Feb 25, 2002	12.45	13.00	12.44	12.93	20,341,094	+0.85(+7.06%)
Feb 22, 2002	12.12	12.27	11.99	12.08	16,833,222	-0.16(-1.32%)
Feb 21, 2002	12.60	12.76	12.16	12.24	19,493,568	-0.36(-2.86%)
Feb 20, 2002	12.67	12.84	11.95	12.60	32,683,956	-0.21(-1.65%)
Feb 19, 2002	13.10	13.12	12.45	12.82	19,603,948	-0.65(-4.85%)
Feb 18, 2002	13.85	13.92	13.44	13.47	13,456,937	+0.00(+0.00%)
Feb 15, 2002	13.85	13.92	13.44	13.47	13,438,460	-0.62(-4.42%)
Feb 14, 2002	14.45	14.53	13.92	14.09	10,074,708	-0.25(-1.74%)
Feb 13, 2002	14.30	14.47	14.20	14.34	9,523,776	+0.12(+0.83%)
Feb 12, 2002	14.10	14.47	14.00	14.22	9,775,704	-0.02(-0.13%)
Feb 11, 2002	14.05	14.37	13.98	14.24	10,554,303	+0.52(+3.81%)
Feb 08, 2002	13.66	13.75	13.23	13.72	13,262,689	+0.24(+1.80%)
Feb 07, 2002	13.78	13.84	13.41	13.47	15,025,221	-0.03(-0.23%)
Feb 06, 2002	13.60	13.62	13.24	13.51	5,607,325	+0.12(+0.93%)
Feb 05, 2002	13.87	13.99	13.18	13.38	31,606,996	-0.71(-5.04%)
Feb 04, 2002	14.60	14.63	14.08	14.09	12,264,778	-0.58(-3.95%)

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.