Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	10.58	10.68	10.55	10.55	89,200	-0.03(-0.28%)
Jun 27, 2002	10.55	10.64	10.48	10.58	45,500	+0.08(+0.79%)
Jun 26, 2002	10.43	10.53	10.32	10.50	69,700	+0.04(+0.42%)
Jun 25, 2002	10.57	10.66	10.45	10.46	64,000	-0.24(-2.27%)
Jun 21, 2002	10.50	10.73	10.50	10.70	97,700	+0.08(+0.79%)
Jun 20, 2002	10.71	10.75	10.53	10.62	69,700	-0.09(-0.87%)
Jun 19, 2002	11.00	11.00	10.69	10.71	60,200	-0.29(-2.61%)
Jun 18, 2002	10.80	11.06	10.75	11.00	95,000	+0.21(+1.91%)
Jun 17, 2002	10.77	10.93	10.72	10.79	74,400	+0.04(+0.37%)
Jun 14, 2002	10.77	10.79	10.65	10.75	56,200	-0.16(-1.50%)
Jun 12, 2002	10.93	10.98	10.78	10.91	37,900	-0.05(-0.46%)
Jun 11, 2002	11.01	11.02	10.90	10.96	48,800	-0.04(-0.39%)
Jun 10, 2002	11.03	11.05	10.95	11.01	16,700	+0.01(+0.06%)
Jun 07, 2002	10.88	11.06	10.83	11.00	39,900	+0.12(+1.07%)
Jun 06, 2002	10.93	10.97	10.84	10.88	51,200	-0.07(-0.64%)
Jun 05, 2002	10.93	11.04	10.93	10.95	34,400	-0.49(-4.31%)
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%)
Mar 01, 2002	10.57	10.68	10.54	10.66	29,100	+0.08(+0.72%)
Feb 28, 2002	10.48	10.71	10.47	10.58	60,400	+0.12(+1.11%)
Feb 27, 2002	10.33	10.57	10.33	10.47	52,200	+0.17(+1.62%)
Feb 26, 2002	10.32	10.35	10.21	10.30	63,700	+0.02(+0.16%)
Feb 25, 2002	10.27	10.32	10.20	10.28	88,500	+0.05(+0.52%)
Feb 22, 2002	9.967	10.25	9.967	10.23	69,100	+0.25(+2.54%)
Feb 21, 2002	10.17	10.20	9.970	9.977	58,300	-0.19(-1.84%)
Feb 20, 2002	10.00	10.17	10.00	10.16	45,800	+0.18(+1.80%)
Feb 19, 2002	10.05	10.08	9.967	9.983	47,500	-0.08(-0.83%)
Feb 18, 2002	10.13	10.13	10.00	10.07	44,900	+0.00(+0.00%)
Feb 15, 2002	10.13	10.13	10.00	10.07	44,800	-0.07(-0.66%)
Feb 14, 2002	10.05	10.16	10.01	10.13	42,000	+0.05(+0.46%)
Feb 13, 2002	10.00	10.11	9.957	10.09	46,200	+0.08(+0.83%)
Feb 12, 2002	9.943	10.02	9.900	10.00	37,200	+0.06(+0.60%)
Feb 11, 2002	9.917	10.03	9.883	9.943	43,000	+0.09(+0.88%)
Feb 08, 2002	9.793	9.867	9.673	9.857	95,400	+0.06(+0.65%)
Feb 07, 2002	9.733	9.800	9.720	9.793	61,400	+0.05(+0.48%)
Feb 06, 2002	9.747	9.747	9.667	9.747	41,400	-0.01(-0.07%)
Feb 05, 2002	9.767	9.800	9.717	9.753	60,500	+0.05(+0.52%)
Feb 04, 2002	9.717	9.733	9.650	9.703	39,100	-0.06(-0.61%)
Feb 01, 2002	9.567	9.797	9.550	9.763	32,200	+0.17(+1.77%)
Jan 31, 2002	9.750	9.750	9.577	9.593	50,300	-0.19(-1.98%)
Jan 30, 2002	9.630	9.830	9.617	9.787	49,900	+0.15(+1.59%)
Jan 29, 2002	9.687	9.690	9.633	9.633	74,200	-0.02(-0.21%)
Jan 28, 2002	9.750	9.750	9.650	9.653	37,400	-0.13(-1.33%)
Jan 25, 2002	9.717	9.817	9.670	9.783	35,500	+0.03(+0.31%)
Jan 24, 2002	9.717	9.827	9.667	9.753	38,700	+0.01(+0.07%)
Jan 23, 2002	9.700	9.747	9.650	9.747	37,600	+0.05(+0.48%)
Jan 22, 2002	9.667	9.743	9.647	9.700	32,700	+0.03(+0.35%)
Jan 21, 2002	9.683	9.750	9.667	9.667	47,400	+0.00(+0.00%)
Jan 18, 2002	9.683	9.750	9.667	9.667	4,330,000	-0.03(-0.31%)
Jan 17, 2002	9.667	9.730	9.620	9.697	104,500	+0.03(+0.31%)
Jan 16, 2002	9.683	9.683	9.633	9.667	36,400	+0.01(+0.14%)
Jan 15, 2002	9.537	9.667	9.537	9.653	82,600	+0.11(+1.19%)
Jan 14, 2002	9.500	9.567	9.500	9.540	35,700	+0.00(+0.04%)
Jan 11, 2002	9.537	9.587	9.517	9.537	30,300	+0.00(+0.00%)
Jan 10, 2002	9.433	9.560	9.413	9.537	31,000	-0.09(-0.90%)

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.