Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	1.844	1.867	1.814	1.830	471,150	-0.07(-3.55%)
May 29, 2002	1.915	1.915	1.857	1.897	385,200	-0.03(-1.31%)
May 28, 2002	1.885	1.933	1.815	1.922	414,900	+0.03(+1.76%)
May 27, 2002	1.941	1.944	1.867	1.889	346,500	+0.00(+0.00%)
May 24, 2002	1.941	1.944	1.867	1.889	343,350	-0.06(-3.04%)
May 23, 2002	1.963	1.970	1.919	1.948	391,500	-0.03(-1.57%)
May 22, 2002	1.904	1.979	1.904	1.979	311,400	+0.08(+3.97%)
May 21, 2002	1.933	1.937	1.904	1.904	468,450	-0.03(-1.68%)
May 20, 2002	1.904	1.944	1.904	1.936	384,300	+0.01(+0.73%)
May 17, 2002	1.981	1.992	1.919	1.922	470,250	-0.06(-2.95%)
May 16, 2002	2.000	2.000	1.948	1.981	606,150	-0.02(-1.18%)
May 15, 2002	1.982	2.026	1.981	2.004	449,550	+0.02(+1.12%)
May 14, 2002	2.048	2.067	1.904	1.982	1,236,150	-0.07(-3.57%)
May 13, 2002	2.111	2.111	2.012	2.056	647,100	-0.07(-3.48%)
May 10, 2002	2.148	2.149	2.130	2.130	284,400	-0.02(-0.86%)
May 09, 2002	2.181	2.181	2.141	2.148	519,300	-0.03(-1.60%)
May 08, 2002	2.152	2.185	2.129	2.183	425,700	+0.07(+3.22%)
May 07, 2002	2.059	2.144	2.059	2.115	719,100	+0.07(+3.26%)
May 06, 2002	2.153	2.159	2.048	2.048	1,103,400	-0.10(-4.85%)
May 03, 2002	2.133	2.166	2.133	2.153	611,100	+0.02(+1.04%)
May 02, 2002	2.144	2.148	2.115	2.130	2,250,000	-0.01(-0.66%)
May 01, 2002	2.121	2.155	2.113	2.144	866,700	+0.02(+1.08%)
Apr 30, 2002	2.163	2.183	2.100	2.121	833,850	-0.04(-1.92%)
Apr 29, 2002	2.137	2.166	2.119	2.163	542,250	+0.02(+0.97%)
Apr 26, 2002	2.163	2.190	2.140	2.142	266,850	-0.03(-1.40%)
Apr 25, 2002	2.177	2.178	2.126	2.173	1,247,400	-0.02(-1.05%)
Apr 24, 2002	2.178	2.196	2.131	2.196	342,000	+0.02(+0.82%)
Apr 23, 2002	2.144	2.190	2.144	2.178	151,200	+0.03(+1.41%)
Apr 22, 2002	2.167	2.178	2.133	2.147	436,950	-0.02(-0.75%)
Apr 19, 2002	2.178	2.193	2.152	2.164	209,700	-0.03(-1.18%)
Apr 18, 2002	2.207	2.218	2.167	2.190	475,650	-0.01(-0.30%)
Apr 17, 2002	2.118	2.222	2.118	2.196	867,150	+0.08(+3.71%)
Apr 16, 2002	2.063	2.133	2.063	2.118	754,650	+0.07(+3.59%)
Apr 15, 2002	1.997	2.111	1.997	2.044	1,817,100	+0.05(+2.41%)
Apr 12, 2002	2.130	2.172	1.996	1.996	1,708,650	-0.13(-6.26%)
Apr 11, 2002	2.052	2.133	2.046	2.130	1,141,200	+0.08(+3.98%)
Apr 10, 2002	2.001	2.056	2.000	2.048	990,000	+0.05(+2.26%)
Apr 09, 2002	2.036	2.037	1.979	2.003	491,850	-0.02(-1.13%)
Apr 08, 2002	1.859	2.026	1.856	2.026	593,550	+0.17(+9.40%)
Apr 05, 2002	1.907	1.922	1.844	1.852	529,650	-0.05(-2.84%)
Apr 04, 2002	2.030	2.030	1.906	1.906	575,550	-0.12(-6.10%)
Apr 03, 2002	2.050	2.051	1.993	2.030	273,150	-0.02(-1.01%)
Apr 02, 2002	2.030	2.074	2.030	2.050	642,150	+0.01(+0.51%)
Apr 01, 2002	2.093	2.110	2.033	2.040	522,000	-0.11(-5.20%)
Mar 29, 2002	2.015	2.152	2.015	2.152	747,000	+0.00(+0.00%)
Mar 28, 2002	2.015	2.152	2.015	2.152	747,000	+0.12(+5.95%)
Mar 27, 2002	1.953	2.036	1.953	2.031	861,300	+0.09(+4.38%)
Mar 26, 2002	1.989	2.000	1.932	1.946	1,073,700	-0.04(-1.83%)
Mar 25, 2002	2.022	2.031	1.956	1.982	563,400	-0.04(-1.98%)
Mar 22, 2002	2.044	2.048	1.967	2.022	949,050	-0.02(-1.19%)
Mar 21, 2002	1.915	2.073	1.915	2.047	1,854,000	+0.13(+6.68%)
Mar 20, 2002	1.919	1.962	1.888	1.919	574,200	-0.01(-0.38%)
Mar 19, 2002	1.926	1.937	1.896	1.926	252,900	-0.00(-0.04%)
Mar 18, 2002	1.933	1.952	1.876	1.927	635,400	-0.00(-0.12%)
Mar 15, 2002	1.911	1.951	1.911	1.929	814,950	+0.01(+0.70%)
Mar 14, 2002	1.911	1.919	1.874	1.916	351,000	+0.00(+0.04%)
Mar 13, 2002	1.924	1.924	1.816	1.915	1,244,250	-0.01(-0.46%)
Mar 12, 2002	1.870	1.926	1.819	1.924	853,200	+0.03(+1.84%)
Mar 11, 2002	1.879	1.915	1.878	1.889	736,200	+0.01(+0.55%)
Mar 08, 2002	1.896	1.906	1.867	1.879	459,450	-0.04(-2.08%)
Mar 07, 2002	1.963	1.993	1.889	1.919	531,900	-0.05(-2.59%)
Mar 06, 2002	1.800	1.970	1.800	1.970	1,167,750	+0.17(+9.15%)
Mar 05, 2002	1.785	1.830	1.763	1.804	407,250	+0.00(+0.04%)
Mar 04, 2002	1.811	1.837	1.778	1.804	1,237,950	-0.00(-0.21%)

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.