Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	11.87	12.03	11.83	11.96	910,800	+0.26(+2.24%)
May 28, 2002	11.72	11.77	11.47	11.70	874,100	-0.04(-0.30%)
May 27, 2002	11.68	11.78	11.54	11.73	30,000	+0.00(+0.00%)
May 24, 2002	11.68	11.78	11.54	11.73	629,800	-0.01(-0.09%)
May 23, 2002	11.43	11.84	11.43	11.74	1,117,500	+0.21(+1.80%)
May 22, 2002	11.43	11.55	11.19	11.54	1,082,800	+0.11(+0.98%)
May 21, 2002	11.45	11.51	11.29	11.43	965,900	-0.08(-0.70%)
May 20, 2002	11.75	11.75	11.35	11.51	1,408,800	-0.35(-2.95%)
May 17, 2002	11.82	11.97	11.76	11.86	704,900	+0.16(+1.39%)
May 16, 2002	11.72	11.82	11.50	11.69	813,800	-0.03(-0.28%)
May 15, 2002	11.60	11.91	11.59	11.72	1,160,200	+0.15(+1.34%)
May 14, 2002	11.66	11.66	11.43	11.57	1,379,800	-0.09(-0.81%)
May 13, 2002	11.93	11.93	11.45	11.66	1,151,600	-0.16(-1.35%)
May 10, 2002	11.99	12.04	11.80	11.82	638,600	-0.15(-1.25%)
May 09, 2002	12.00	12.09	11.90	11.97	762,200	-0.04(-0.37%)
May 08, 2002	11.94	12.04	11.52	12.02	1,800,500	+0.17(+1.43%)
May 07, 2002	12.05	12.15	11.82	11.85	1,465,100	-0.16(-1.35%)
May 06, 2002	12.20	12.38	11.99	12.01	775,000	-0.37(-2.99%)
May 03, 2002	12.47	12.50	12.32	12.38	1,077,400	-0.09(-0.72%)
May 02, 2002	12.25	12.48	12.22	12.47	1,511,700	+0.15(+1.20%)
May 01, 2002	12.04	12.37	12.02	12.32	1,993,300	+0.42(+3.57%)
Apr 30, 2002	12.07	12.20	11.90	11.90	1,539,700	-0.11(-0.92%)
Apr 29, 2002	12.03	12.12	11.97	12.01	1,091,500	-0.18(-1.48%)
Apr 26, 2002	12.36	12.38	12.07	12.19	1,816,700	-0.29(-2.30%)
Apr 25, 2002	11.75	12.75	11.68	12.48	7,449,400	+1.48(+13.48%)
Apr 24, 2002	10.81	11.10	10.79	10.99	781,800	+0.13(+1.22%)
Apr 23, 2002	11.09	11.12	10.78	10.86	891,100	-0.26(-2.38%)
Apr 22, 2002	11.18	11.34	11.03	11.13	160,000	+0.02(+0.20%)
Apr 19, 2002	10.81	11.12	10.81	11.11	1,572,300	+0.32(+2.99%)
Apr 18, 2002	10.70	10.84	10.64	10.78	973,000	+0.15(+1.36%)
Apr 17, 2002	10.55	10.67	10.51	10.64	1,067,300	+0.14(+1.33%)
Apr 16, 2002	10.33	10.52	10.33	10.50	475,700	+0.17(+1.67%)
Apr 15, 2002	10.35	10.49	10.21	10.32	615,500	-0.06(-0.60%)
Apr 12, 2002	10.49	10.63	10.34	10.39	1,671,500	-0.07(-0.62%)
Apr 11, 2002	10.29	10.68	10.24	10.45	1,233,900	+0.13(+1.31%)
Apr 10, 2002	10.00	10.32	9.990	10.32	912,100	+0.32(+3.20%)
Apr 09, 2002	9.925	10.05	9.875	9.998	772,500	+0.06(+0.58%)
Apr 08, 2002	9.912	9.965	9.865	9.940	757,600	-0.02(-0.20%)
Apr 05, 2002	9.912	9.998	9.905	9.960	617,600	+0.09(+0.89%)
Apr 04, 2002	9.938	9.995	9.730	9.873	727,300	-0.08(-0.78%)
Apr 03, 2002	9.970	10.00	9.820	9.950	797,900	-0.02(-0.18%)
Apr 02, 2002	9.688	9.998	9.672	9.967	759,300	+0.30(+3.13%)
Apr 01, 2002	9.705	9.705	9.500	9.665	625,200	-0.04(-0.41%)
Mar 29, 2002	9.675	9.803	9.637	9.705	542,700	+0.00(+0.00%)
Mar 28, 2002	9.675	9.803	9.637	9.705	542,700	+0.14(+1.44%)
Mar 27, 2002	9.492	9.615	9.375	9.568	464,200	+0.15(+1.57%)
Mar 26, 2002	9.375	9.582	9.345	9.420	420,200	+0.08(+0.91%)
Mar 25, 2002	9.465	9.510	9.275	9.335	517,800	-0.19(-2.02%)
Mar 22, 2002	9.500	9.613	9.408	9.527	493,000	-0.01(-0.13%)
Mar 21, 2002	9.450	9.545	9.287	9.540	807,400	+0.11(+1.22%)
Mar 20, 2002	9.525	9.525	9.390	9.425	967,500	-0.12(-1.26%)
Mar 19, 2002	9.713	9.713	9.520	9.545	930,000	-0.13(-1.39%)
Mar 18, 2002	9.572	9.777	9.550	9.680	865,800	+0.17(+1.79%)
Mar 15, 2002	9.537	9.700	9.480	9.510	997,200	+0.03(+0.34%)
Mar 14, 2002	9.477	9.543	9.460	9.477	543,800	+0.00(+0.00%)
Mar 13, 2002	9.290	9.550	9.290	9.477	835,100	+0.07(+0.72%)
Mar 12, 2002	9.363	9.450	9.225	9.410	984,800	+0.04(+0.43%)
Mar 11, 2002	9.387	9.588	9.325	9.370	1,083,700	+0.06(+0.64%)
Mar 08, 2002	9.225	9.412	9.215	9.310	1,130,700	+0.12(+1.36%)
Mar 07, 2002	9.162	9.205	9.047	9.185	843,300	+0.02(+0.22%)
Mar 06, 2002	8.992	9.223	8.950	9.165	1,220,600	+0.29(+3.24%)
Mar 05, 2002	9.100	9.188	8.875	8.877	1,714,600	-0.15(-1.69%)
Mar 04, 2002	9.000	9.350	8.977	9.030	1,724,500	+0.09(+1.01%)

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.