Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	10.67	10.67	10.24	10.48	20,399	+0.33(+3.22%)
May 28, 2002	10.09	10.23	10.09	10.15	31,279	+0.00(+0.00%)
May 27, 2002	10.18	10.31	10.13	10.15	14,808	+0.00(+0.00%)
May 24, 2002	10.18	10.31	10.13	10.15	14,808	-0.18(-1.71%)
May 23, 2002	10.15	10.48	9.993	10.33	32,488	+0.13(+1.25%)
May 22, 2002	10.54	10.54	10.15	10.20	20,248	-0.07(-0.69%)
May 21, 2002	10.58	10.59	10.15	10.27	20,702	-0.11(-1.02%)
May 20, 2002	10.59	10.59	10.15	10.38	20,399	-0.21(-1.96%)
May 17, 2002	10.44	10.58	10.08	10.58	41,555	+0.17(+1.61%)
May 16, 2002	10.71	10.78	10.39	10.42	61,048	-0.22(-2.03%)
May 15, 2002	10.39	10.79	10.39	10.63	158,515	+0.00(+0.04%)
May 14, 2002	10.81	10.83	10.49	10.63	97,919	-0.14(-1.27%)
May 13, 2002	10.50	10.62	10.29	10.76	112,124	+0.24(+2.31%)
May 10, 2002	10.58	10.58	10.13	10.52	36,568	-0.07(-0.63%)
May 09, 2002	10.58	10.61	10.48	10.59	33,848	+0.13(+1.22%)
May 08, 2002	10.88	10.91	10.46	10.46	62,257	-0.39(-3.62%)
May 07, 2002	10.50	10.85	10.50	10.85	59,235	+0.20(+1.91%)
May 06, 2002	10.56	10.87	10.56	10.65	60,595	-0.19(-1.71%)
May 03, 2002	10.79	10.93	10.59	10.84	53,039	-0.04(-0.37%)
May 02, 2002	10.99	11.01	10.68	10.88	42,159	-0.06(-0.57%)
May 01, 2002	10.10	11.03	9.971	10.94	157,155	+0.84(+8.35%)
Apr 30, 2002	9.860	10.09	9.860	10.09	40,648	+0.18(+1.77%)
Apr 29, 2002	10.01	10.02	9.843	9.918	39,591	+0.05(+0.49%)
Apr 26, 2002	9.640	9.922	9.640	9.870	41,555	+0.19(+1.96%)
Apr 25, 2002	9.732	9.816	9.569	9.679	39,439	-0.18(-1.83%)
Apr 24, 2002	10.05	10.10	9.719	9.860	124,817	-0.22(-2.15%)
Apr 23, 2002	9.997	10.27	9.904	10.08	85,226	+0.06(+0.62%)
Apr 22, 2002	9.922	10.37	9.843	10.01	81,750	-0.44(-4.22%)
Apr 19, 2002	10.62	10.62	10.32	10.46	56,213	-0.08(-0.80%)
Apr 18, 2002	11.02	11.02	10.49	10.54	31,279	-0.40(-3.67%)
Apr 17, 2002	10.81	10.99	10.27	10.94	122,550	+0.13(+1.22%)
Apr 16, 2002	10.50	10.81	10.23	10.81	39,591	+0.31(+2.98%)
Apr 15, 2002	10.05	10.69	9.918	10.50	70,417	+0.45(+4.48%)
Apr 12, 2002	10.22	10.35	9.926	10.05	83,413	-0.34(-3.31%)
Apr 11, 2002	10.35	10.46	10.24	10.39	48,959	+0.04(+0.43%)
Apr 10, 2002	10.35	10.47	10.28	10.35	54,853	-0.03(-0.30%)
Apr 09, 2002	10.15	10.61	10.01	10.38	170,755	+0.04(+0.34%)
Apr 08, 2002	10.01	10.34	9.446	10.34	168,337	+0.12(+1.21%)
Apr 05, 2002	10.17	10.26	10.04	10.22	75,404	+0.06(+0.56%)
Apr 04, 2002	9.829	10.58	9.829	10.16	207,021	+0.43(+4.44%)
Apr 03, 2002	9.026	9.790	9.026	9.728	151,564	+0.57(+6.27%)
Apr 02, 2002	9.563	9.662	9.044	9.154	79,484	-0.51(-5.25%)
Apr 01, 2002	9.428	9.781	9.353	9.662	98,977	+0.06(+0.64%)
Mar 29, 2002	9.357	9.693	9.265	9.600	162,897	+0.00(+0.00%)
Mar 28, 2002	9.357	9.693	9.265	9.600	162,897	+0.30(+3.18%)
Mar 27, 2002	9.177	9.662	9.044	9.304	270,941	+0.79(+9.27%)
Mar 26, 2002	8.382	8.643	8.382	8.515	53,039	+0.07(+0.78%)
Mar 25, 2002	8.471	8.515	8.413	8.449	74,648	-0.11(-1.29%)
Mar 22, 2002	8.753	9.124	8.515	8.559	90,515	-0.15(-1.77%)
Mar 21, 2002	8.471	8.757	8.471	8.713	29,164	+0.08(+0.92%)
Mar 20, 2002	8.171	9.088	7.946	8.634	279,101	+0.48(+5.84%)
Mar 19, 2002	7.950	8.157	7.950	8.157	67,093	+0.15(+1.87%)
Mar 18, 2002	7.941	8.153	7.941	8.007	78,124	+0.00(+0.00%)
Mar 15, 2002	7.954	8.162	7.941	8.007	60,293	+0.02(+0.28%)
Mar 14, 2002	8.246	8.435	7.941	7.985	48,808	-0.26(-3.16%)
Mar 13, 2002	8.162	8.404	8.162	8.246	203,546	+0.08(+0.97%)
Mar 12, 2002	8.360	8.404	8.131	8.166	60,142	-0.22(-2.58%)
Mar 11, 2002	8.647	8.647	8.162	8.382	258,550	-0.14(-1.60%)
Mar 08, 2002	7.853	8.682	7.831	8.519	2,746,893	+0.85(+11.10%)
Mar 07, 2002	7.566	7.910	7.522	7.668	51,075	+0.11(+1.44%)
Mar 06, 2002	7.478	7.559	7.478	7.559	78,577	+0.08(+1.09%)
Mar 05, 2002	7.500	7.500	7.456	7.478	15,715	+0.01(+0.12%)
Mar 04, 2002	7.500	7.500	7.456	7.469	20,551	-0.03(-0.41%)

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.