Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	11.32	11.53	11.32	11.45	44,800	+0.08(+0.70%)
May 28, 2002	11.40	11.40	11.22	11.37	40,900	-0.04(-0.38%)
May 27, 2002	11.48	11.49	11.20	11.41	66,200	+0.00(+0.00%)
May 24, 2002	11.48	11.49	11.20	11.41	63,400	-0.11(-0.93%)
May 23, 2002	11.42	11.53	11.41	11.52	60,000	+0.10(+0.85%)
May 22, 2002	11.57	11.58	11.37	11.42	41,600	-0.19(-1.61%)
May 21, 2002	11.65	11.65	11.54	11.61	32,100	-0.04(-0.37%)
May 20, 2002	11.67	11.72	11.65	11.65	29,100	-0.08(-0.71%)
May 17, 2002	11.68	11.73	11.66	11.73	10,000	+0.02(+0.17%)
May 16, 2002	11.77	11.78	11.70	11.71	32,700	-0.10(-0.82%)
May 15, 2002	11.67	11.87	11.66	11.81	60,200	+0.07(+0.57%)
May 14, 2002	11.73	11.89	11.73	11.74	88,700	+0.04(+0.37%)
May 13, 2002	11.65	11.72	11.65	11.70	48,800	+0.09(+0.80%)
May 10, 2002	11.82	11.82	11.60	11.61	54,800	-0.24(-2.05%)
May 09, 2002	12.15	12.15	11.83	11.85	49,700	-0.22(-1.80%)
May 08, 2002	12.02	12.13	11.88	12.07	60,200	+0.09(+0.72%)
May 07, 2002	12.08	12.12	11.94	11.98	31,800	-0.12(-0.96%)
May 06, 2002	12.11	12.17	12.09	12.10	36,600	-0.02(-0.16%)
May 03, 2002	12.18	12.18	12.09	12.12	35,300	-0.06(-0.52%)
May 02, 2002	12.20	12.32	12.18	12.18	33,100	-0.01(-0.05%)
May 01, 2002	12.13	12.21	12.07	12.19	56,400	+0.04(+0.30%)
Apr 30, 2002	12.07	12.17	12.07	12.15	69,500	+0.09(+0.75%)
Apr 29, 2002	12.12	12.13	12.03	12.06	32,900	-0.10(-0.79%)
Apr 26, 2002	12.27	12.28	12.07	12.16	35,600	-0.06(-0.49%)
Apr 25, 2002	12.27	12.28	12.17	12.22	41,000	-0.01(-0.11%)
Apr 24, 2002	12.32	12.46	12.23	12.23	37,300	-0.08(-0.62%)
Apr 23, 2002	12.35	12.37	12.30	12.31	51,100	-0.04(-0.35%)
Apr 22, 2002	12.43	12.52	12.33	12.35	53,100	-0.07(-0.54%)
Apr 19, 2002	12.33	12.49	12.33	12.42	32,900	+0.05(+0.40%)
Apr 18, 2002	12.57	12.60	12.26	12.37	132,800	-0.20(-1.59%)
Apr 17, 2002	12.47	12.67	12.42	12.57	52,100	+0.07(+0.53%)
Apr 16, 2002	12.55	12.58	12.42	12.50	44,600	-0.02(-0.16%)
Apr 15, 2002	12.52	12.72	12.40	12.52	102,600	-0.01(-0.08%)
Apr 12, 2002	12.43	12.53	12.30	12.53	118,300	+0.13(+1.05%)
Apr 11, 2002	12.53	12.56	12.35	12.40	116,300	-0.16(-1.30%)
Apr 10, 2002	12.48	12.59	12.32	12.56	82,800	+0.09(+0.72%)
Apr 09, 2002	12.23	12.53	12.22	12.47	87,500	+0.20(+1.66%)
Apr 08, 2002	11.87	12.28	11.87	12.27	85,600	+0.24(+1.97%)
Apr 05, 2002	11.93	12.11	11.93	12.03	48,100	+0.11(+0.92%)
Apr 04, 2002	11.83	11.99	11.78	11.92	29,300	+0.08(+0.70%)
Apr 03, 2002	11.77	11.96	11.73	11.84	55,700	+0.04(+0.34%)
Apr 02, 2002	11.88	11.97	11.78	11.80	60,000	-0.12(-1.03%)
Apr 01, 2002	11.90	11.92	11.67	11.92	41,700	+0.01(+0.06%)
Mar 29, 2002	11.85	11.98	11.80	11.92	40,100	+0.00(+0.00%)
Mar 28, 2002	11.85	11.98	11.80	11.92	40,100	+0.05(+0.42%)
Mar 27, 2002	11.82	11.96	11.78	11.87	50,600	+0.12(+1.05%)
Mar 26, 2002	11.67	11.90	11.67	11.74	89,400	+0.06(+0.51%)
Mar 25, 2002	11.85	12.01	11.67	11.68	108,000	-0.08(-0.71%)
Mar 22, 2002	11.65	11.85	11.65	11.77	20,000	+0.11(+0.97%)
Mar 21, 2002	11.42	11.66	11.40	11.65	59,500	+0.17(+1.48%)
Mar 20, 2002	11.38	11.52	11.28	11.48	131,700	+0.08(+0.73%)
Mar 19, 2002	11.36	11.49	11.34	11.40	26,700	-0.03(-0.26%)
Mar 18, 2002	11.33	11.49	11.26	11.43	44,500	+0.08(+0.70%)
Mar 15, 2002	11.35	11.48	11.30	11.35	79,000	+0.00(+0.00%)
Mar 14, 2002	11.15	11.47	11.15	11.35	58,300	+0.22(+1.95%)
Mar 13, 2002	11.08	11.16	11.02	11.13	48,700	+0.03(+0.30%)
Mar 12, 2002	11.02	11.13	11.00	11.10	36,700	+0.05(+0.45%)
Mar 11, 2002	11.08	11.10	11.05	11.05	60,600	-0.08(-0.75%)
Mar 08, 2002	11.07	11.15	11.07	11.13	81,000	+0.10(+0.88%)
Mar 07, 2002	11.08	11.08	11.00	11.04	84,500	-0.02(-0.21%)
Mar 06, 2002	10.82	11.10	10.80	11.06	50,000	+0.21(+1.94%)
Mar 05, 2002	10.73	10.93	10.72	10.85	65,700	+0.13(+1.18%)
Mar 04, 2002	10.67	10.82	10.63	10.72	52,600	+0.06(+0.59%)

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.