Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	10.18	10.18	9.820	10.02	165,986	-0.26(-2.56%)
May 28, 2002	9.985	10.31	9.985	10.28	176,152	+0.30(+2.97%)
May 27, 2002	9.682	9.998	9.636	9.985	77,227	+0.00(+0.00%)
May 24, 2002	9.682	9.998	9.636	9.985	77,227	-0.66(-6.19%)
May 23, 2002	10.83	10.81	10.35	10.64	395,849	-0.12(-1.10%)
May 22, 2002	10.94	11.01	10.76	10.76	34,896	-0.14(-1.33%)
May 21, 2002	10.71	10.95	10.61	10.91	233,655	+0.23(+2.16%)
May 20, 2002	10.82	10.91	10.68	10.68	163,407	-0.13(-1.22%)
May 17, 2002	10.84	10.86	10.81	10.81	140,952	-0.03(-0.30%)
May 16, 2002	10.78	10.88	10.74	10.84	154,455	+0.10(+0.92%)
May 15, 2002	10.88	10.88	10.74	10.74	12,137	-0.10(-0.91%)
May 14, 2002	10.71	10.86	10.71	10.84	59,020	+0.16(+1.54%)
May 13, 2002	10.61	10.71	10.61	10.68	273,104	+0.12(+1.12%)
May 10, 2002	10.54	10.56	10.48	10.56	591,877	+0.02(+0.19%)
May 09, 2002	10.28	10.55	10.28	10.54	26,172,488	+0.20(+1.91%)
May 08, 2002	10.58	10.68	10.22	10.34	139,283	-0.27(-2.55%)
May 07, 2002	10.88	10.88	10.60	10.61	24,882	-0.16(-1.53%)
May 06, 2002	10.81	10.81	10.58	10.78	20,937	-0.02(-0.18%)
May 03, 2002	10.94	10.94	10.28	10.80	229,559	-0.18(-1.62%)
May 02, 2002	11.01	11.02	10.81	10.97	25,034	-0.03(-0.30%)
May 01, 2002	11.09	11.20	11.01	11.01	176,910	-0.13(-1.18%)
Apr 30, 2002	10.97	11.17	10.97	11.14	40,358	+0.10(+0.90%)
Apr 29, 2002	11.04	11.04	11.04	11.04	3,034	+0.07(+0.60%)
Apr 26, 2002	11.18	11.20	10.97	10.97	106,510	-0.24(-2.17%)
Apr 25, 2002	11.24	11.24	11.22	11.22	5,917	-0.02(-0.18%)
Apr 24, 2002	11.20	11.24	11.04	11.24	132,000	-0.11(-0.93%)
Apr 23, 2002	11.11	11.44	11.11	11.34	26,248	+0.14(+1.29%)
Apr 22, 2002	11.03	11.20	10.97	11.20	140,041	+0.20(+1.86%)
Apr 19, 2002	10.72	10.99	10.68	10.99	183,586	+0.26(+2.46%)
Apr 18, 2002	11.53	11.53	10.73	10.73	173,876	-0.54(-4.79%)
Apr 17, 2002	10.68	11.34	10.67	11.27	155,365	+0.67(+6.28%)
Apr 16, 2002	10.45	10.64	10.45	10.60	337,587	+0.05(+0.50%)
Apr 15, 2002	10.51	10.58	10.51	10.55	107,724	+0.17(+1.65%)
Apr 12, 2002	10.35	10.58	10.35	10.38	170,538	+0.03(+0.32%)
Apr 11, 2002	10.51	10.51	10.28	10.35	216,966	-0.10(-0.95%)
Apr 10, 2002	9.873	10.64	9.873	10.45	727,974	+0.63(+6.38%)
Apr 09, 2002	9.755	9.886	9.755	9.820	109,089	+0.13(+1.36%)
Apr 08, 2002	9.590	9.834	9.557	9.689	91,186	+0.15(+1.59%)
Apr 05, 2002	9.820	9.853	9.524	9.537	133,214	-0.34(-3.40%)
Apr 04, 2002	9.952	9.952	9.840	9.873	89,669	-0.04(-0.40%)
Apr 03, 2002	10.02	10.02	9.886	9.913	87,696	-0.11(-1.05%)
Apr 02, 2002	10.03	10.12	9.952	10.02	128,207	-0.17(-1.68%)
Apr 01, 2002	10.01	10.31	10.01	10.19	12,593	+0.24(+2.38%)
Mar 29, 2002	9.557	9.952	9.557	9.952	109,241	+0.00(+0.00%)
Mar 28, 2002	9.557	9.952	9.557	9.952	109,241	+0.40(+4.14%)
Mar 27, 2002	9.293	9.557	9.293	9.557	36,869	+0.33(+3.57%)
Mar 26, 2002	9.886	9.886	9.227	9.227	55,379	-0.59(-6.04%)
Mar 25, 2002	9.919	9.985	9.636	9.820	131,848	-0.23(-2.29%)
Mar 22, 2002	9.722	10.15	9.722	10.05	83,145	+0.33(+3.39%)
Mar 21, 2002	9.755	9.755	9.656	9.722	110,152	-0.01(-0.14%)
Mar 20, 2002	9.787	9.807	9.735	9.735	7,586	-0.01(-0.14%)
Mar 19, 2002	9.590	9.939	9.478	9.748	274,318	+0.09(+0.96%)
Mar 18, 2002	10.08	10.08	9.557	9.656	53,255	-0.43(-4.25%)
Mar 15, 2002	10.03	10.08	10.03	10.08	6,372	+0.08(+0.79%)
Mar 14, 2002	10.02	10.02	9.985	10.01	76,317	-0.08(-0.78%)
Mar 13, 2002	10.22	10.22	10.08	10.08	8,800	-0.13(-1.29%)
Mar 12, 2002	10.33	10.33	10.22	10.22	36,565	-0.11(-1.02%)
Mar 11, 2002	10.28	10.41	10.28	10.32	62,813	+0.04(+0.38%)
Mar 08, 2002	10.22	10.28	10.15	10.28	60,993	+0.08(+0.78%)
Mar 07, 2002	9.985	10.35	9.985	10.20	28,053,874	+0.25(+2.52%)
Mar 06, 2002	9.919	9.985	9.886	9.952	16,082	+0.07(+0.67%)
Mar 05, 2002	9.722	10.05	9.722	9.886	167,655	+0.53(+5.63%)
Mar 04, 2002	8.898	9.359	8.865	9.359	105,903	+0.53(+5.97%)
Mar 01, 2002	8.799	8.832	8.568	8.832	81,172	+0.10(+1.13%)
Feb 28, 2002	8.733	8.733	8.575	8.733	115,462	+0.26(+3.11%)
Feb 27, 2002	8.931	8.931	8.469	8.469	206,041	-0.13(-1.53%)
Feb 26, 2002	8.799	8.799	8.568	8.601	54,469	-0.23(-2.61%)
Feb 25, 2002	8.898	8.898	8.805	8.832	102,565	-0.16(-1.83%)
Feb 22, 2002	9.425	9.425	8.568	8.997	243,669	-0.47(-5.01%)
Feb 21, 2002	9.577	9.577	9.471	9.471	19,875	-0.17(-1.78%)
Feb 20, 2002	9.886	9.886	9.590	9.642	106,055	-0.41(-4.07%)
Feb 19, 2002	10.05	10.16	10.04	10.05	134,427	-0.07(-0.65%)
Feb 18, 2002	10.15	10.15	10.05	10.12	208,317	+0.00(+0.00%)
Feb 15, 2002	10.15	10.15	10.05	10.12	208,317	+0.01(+0.13%)
Feb 14, 2002	10.25	10.25	9.952	10.10	155,821	-0.05(-0.46%)
Feb 13, 2002	9.820	10.28	9.820	10.15	176,607	+0.39(+3.98%)
Feb 12, 2002	9.853	9.886	9.761	9.761	132,607	-0.22(-2.24%)
Feb 11, 2002	9.840	10.01	9.840	9.985	233,352	+0.23(+2.36%)
Feb 08, 2002	10.08	10.08	9.689	9.755	47,489	-0.36(-3.58%)
Feb 07, 2002	9.985	10.22	9.919	10.12	224,097	-0.07(-0.65%)
Feb 06, 2002	9.524	10.48	9.524	10.18	377,035	+0.69(+7.29%)
Feb 05, 2002	9.491	9.491	9.425	9.491	143,076	+0.05(+0.49%)
Feb 04, 2002	9.524	9.524	9.425	9.445	71,462	-0.05(-0.56%)
Feb 01, 2002	9.491	9.511	9.458	9.497	22,758	+0.01(+0.07%)
Jan 31, 2002	9.478	9.491	9.405	9.491	88,758	+0.00(+0.00%)
Jan 30, 2002	9.524	9.524	9.095	9.491	98,924	-0.16(-1.71%)
Jan 29, 2002	9.623	9.735	9.590	9.656	116,827	+0.03(+0.34%)
Jan 28, 2002	9.491	9.787	9.458	9.623	230,469	+0.11(+1.18%)
Jan 25, 2002	9.491	9.550	9.491	9.511	90,883	+0.00(+0.00%)
Jan 24, 2002	9.491	9.557	9.491	9.511	73,586	-0.04(-0.41%)
Jan 23, 2002	9.557	9.557	9.491	9.550	305,421	+0.04(+0.42%)
Jan 22, 2002	9.689	9.689	9.392	9.511	79,958	-0.21(-2.17%)
Jan 21, 2002	9.722	9.722	9.722	9.722	10,772	+0.00(+0.00%)
Jan 18, 2002	9.722	9.722	9.722	9.722	10,772	-0.16(-1.67%)
Jan 17, 2002	9.952	9.952	9.886	9.886	120,924	+0.00(+0.00%)
Jan 16, 2002	10.05	10.05	9.886	9.886	7,586	-0.13(-1.32%)
Jan 15, 2002	10.48	10.48	10.02	10.02	10,013	-0.40(-3.80%)
Jan 14, 2002	10.55	10.55	10.41	10.41	66,455	-0.13(-1.19%)
Jan 11, 2002	10.81	10.81	10.48	10.54	78,441	-0.34(-3.09%)
Jan 10, 2002	10.55	10.92	10.51	10.88	296,773	+0.72(+7.14%)

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.