Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	12.09	12.22	11.96	12.18	2,696,490	-0.03(-0.26%)
Jun 27, 2002	12.00	12.21	11.78	12.21	1,669,256	+0.41(+3.46%)
Jun 26, 2002	11.48	11.93	11.40	11.80	1,363,404	+0.09(+0.74%)
Jun 25, 2002	11.89	12.09	11.70	11.71	1,269,266	-0.06(-0.53%)
Jun 21, 2002	11.70	11.84	11.70	11.78	1,303,023	-0.06(-0.53%)
Jun 20, 2002	11.85	12.00	11.80	11.84	1,643,014	-0.02(-0.13%)
Jun 19, 2002	12.18	12.18	11.85	11.85	1,323,023	-0.36(-2.96%)
Jun 18, 2002	12.22	12.33	12.03	12.21	1,832,181	+0.01(+0.06%)
Jun 17, 2002	11.85	12.25	11.85	12.21	1,730,018	+0.44(+3.74%)
Jun 14, 2002	11.71	11.84	11.51	11.77	991,057	+0.15(+1.28%)
Jun 12, 2002	11.38	11.65	11.31	11.62	1,187,612	+0.23(+2.00%)
Jun 11, 2002	11.48	11.56	11.37	11.39	817,176	-0.07(-0.62%)
Jun 10, 2002	11.48	11.67	11.35	11.46	1,185,829	-0.09(-0.82%)
Jun 07, 2002	11.07	11.56	11.07	11.56	1,226,592	+0.31(+2.72%)
Jun 06, 2002	11.38	11.44	11.16	11.25	1,344,169	-0.21(-1.85%)
Jun 05, 2002	10.99	11.48	10.97	11.46	799,087	-0.13(-1.08%)
May 31, 2002	11.27	11.59	11.15	11.59	1,823,774	+0.68(+6.19%)
May 29, 2002	11.05	11.05	10.75	10.91	501,515	+0.03(+0.29%)
May 28, 2002	11.03	11.07	10.75	10.88	693,740	-0.21(-1.91%)
May 27, 2002	10.90	11.30	10.86	11.09	882,397	+0.00(+0.00%)
May 24, 2002	10.90	11.30	10.86	11.09	859,213	+0.11(+1.00%)
May 23, 2002	10.94	10.99	10.73	10.98	722,911	+0.10(+0.94%)
May 22, 2002	10.90	10.90	10.71	10.88	850,551	-0.02(-0.14%)
May 21, 2002	10.97	11.02	10.86	10.90	459,223	-0.08(-0.72%)
May 20, 2002	11.08	11.08	10.91	10.97	628,009	-0.10(-0.92%)
May 17, 2002	10.96	11.13	10.93	11.08	826,220	+0.13(+1.15%)
May 16, 2002	10.95	11.08	10.86	10.95	689,026	+0.04(+0.36%)
May 15, 2002	11.38	11.48	10.91	10.91	1,399,072	-0.60(-5.25%)
May 14, 2002	11.56	11.58	11.27	11.52	860,232	-0.05(-0.41%)
May 13, 2002	11.15	11.57	11.14	11.56	1,100,735	+0.42(+3.81%)
May 10, 2002	10.99	11.23	10.89	11.14	1,039,973	+0.14(+1.28%)
May 09, 2002	11.11	11.27	10.99	11.00	918,574	-0.17(-1.55%)
May 08, 2002	11.21	11.39	11.07	11.17	1,423,912	-0.07(-0.63%)
May 07, 2002	11.46	11.48	11.08	11.24	1,214,236	-0.22(-1.92%)
May 06, 2002	11.62	11.75	11.45	11.46	934,115	-0.08(-0.68%)
May 03, 2002	11.58	11.75	11.25	11.54	1,552,061	-0.05(-0.41%)
May 02, 2002	11.51	11.78	11.30	11.59	3,126,925	+0.05(+0.41%)
May 01, 2002	10.98	11.54	10.91	11.54	1,983,897	+0.53(+4.85%)
Apr 30, 2002	10.21	11.07	10.21	11.01	3,267,049	+0.80(+7.85%)
Apr 29, 2002	9.813	10.28	9.813	10.21	1,845,557	+0.63(+6.56%)
Apr 26, 2002	9.813	9.891	9.499	9.577	1,329,774	-0.25(-2.56%)
Apr 25, 2002	9.978	10.02	9.774	9.828	1,440,981	-0.07(-0.71%)
Apr 24, 2002	10.30	10.30	9.899	9.899	1,019,464	-0.32(-3.15%)
Apr 23, 2002	10.10	10.32	10.05	10.22	839,468	+0.09(+0.93%)
Apr 22, 2002	10.35	10.35	10.11	10.13	775,648	-0.23(-2.20%)
Apr 19, 2002	10.32	10.35	10.11	10.35	1,079,462	+0.02(+0.23%)
Apr 18, 2002	10.60	10.60	10.19	10.33	1,335,634	-0.31(-2.88%)
Apr 17, 2002	10.67	10.69	10.63	10.64	855,901	-0.04(-0.37%)
Apr 16, 2002	10.66	10.68	10.63	10.68	881,760	+0.02(+0.15%)
Apr 15, 2002	10.61	10.68	10.60	10.66	780,234	-0.02(-0.22%)
Apr 12, 2002	10.46	10.69	10.46	10.68	908,766	+0.10(+0.96%)
Apr 11, 2002	10.79	10.80	10.46	10.58	1,726,961	-0.36(-3.30%)
Apr 10, 2002	10.28	10.94	10.27	10.94	2,490,508	+0.71(+6.98%)
Apr 09, 2002	10.40	10.40	10.19	10.23	942,778	-0.17(-1.66%)
Apr 08, 2002	10.13	10.40	10.13	10.40	1,258,184	+0.27(+2.63%)
Apr 05, 2002	10.20	10.21	10.02	10.13	795,648	-0.06(-0.62%)
Apr 04, 2002	10.06	10.20	10.01	10.20	1,230,159	+0.14(+1.41%)
Apr 03, 2002	10.17	10.17	10.05	10.06	1,057,042	+0.01(+0.08%)
Apr 02, 2002	10.01	10.22	9.985	10.05	1,860,333	-0.24(-2.29%)

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.