Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	15.07	15.10	14.66	14.70	38,000	-0.42(-2.78%)
May 28, 2002	15.41	15.41	15.25	15.12	74,900	-0.26(-1.69%)
May 27, 2002	14.76	15.40	14.51	15.38	46,100	+0.00(+0.00%)
May 24, 2002	14.76	15.40	14.51	15.38	46,100	+0.18(+1.18%)
May 23, 2002	14.70	15.30	14.69	15.20	40,400	+0.04(+0.26%)
May 22, 2002	15.06	15.20	14.80	15.16	44,700	-0.04(-0.26%)
May 21, 2002	14.83	15.24	14.83	15.20	32,100	+0.03(+0.20%)
May 20, 2002	15.06	15.40	14.72	15.17	92,600	-0.01(-0.06%)
May 17, 2002	15.50	15.50	14.55	15.18	124,400	-0.32(-2.07%)
May 16, 2002	15.10	15.56	15.00	15.50	139,600	+0.00(+0.00%)
May 15, 2002	15.00	15.50	14.47	15.50	116,800	+0.55(+3.68%)
May 14, 2002	14.55	15.25	14.30	14.95	265,300	+0.52(+3.63%)
May 13, 2002	14.00	14.50	13.77	14.43	137,700	+0.63(+4.54%)
May 10, 2002	12.04	14.00	12.04	13.80	286,900	+1.99(+16.85%)
May 09, 2002	11.91	12.00	11.81	11.81	14,100	-0.19(-1.58%)
May 08, 2002	12.09	12.24	11.91	12.00	35,600	-0.05(-0.41%)
May 07, 2002	11.76	12.10	11.76	12.05	44,400	+0.30(+2.55%)
May 06, 2002	11.91	12.12	11.75	11.75	51,400	-0.25(-2.08%)
May 03, 2002	12.10	12.18	11.92	12.00	17,100	+0.00(+0.00%)
May 02, 2002	12.14	12.21	11.95	12.00	23,700	-0.13(-1.07%)
May 01, 2002	11.50	12.14	11.50	12.13	39,200	+0.62(+5.39%)
Apr 30, 2002	11.48	11.51	11.15	11.51	17,900	+0.19(+1.68%)
Apr 29, 2002	11.69	11.69	10.88	11.32	29,600	-0.38(-3.25%)
Apr 26, 2002	11.91	12.09	11.70	11.70	9,900	-0.38(-3.15%)
Apr 25, 2002	12.05	12.09	11.91	12.08	25,600	+0.03(+0.25%)
Apr 24, 2002	12.11	12.11	11.90	12.05	21,400	-0.05(-0.41%)
Apr 23, 2002	12.16	12.16	11.91	12.10	52,700	+0.09(+0.75%)
Apr 22, 2002	12.00	12.20	11.76	12.01	19,500	-0.01(-0.08%)
Apr 19, 2002	12.19	12.25	12.01	12.02	13,400	-0.05(-0.41%)
Apr 18, 2002	11.81	12.25	11.81	12.07	19,000	+0.07(+0.58%)
Apr 17, 2002	12.00	12.20	11.50	12.00	16,900	-0.32(-2.61%)
Apr 16, 2002	12.75	12.99	11.80	12.32	330,200	-0.18(-1.44%)
Apr 15, 2002	11.75	12.60	11.49	12.50	96,800	+0.79(+6.75%)
Apr 12, 2002	11.25	11.73	11.24	11.71	38,300	+0.45(+4.00%)
Apr 11, 2002	11.00	11.26	10.78	11.26	42,100	+0.26(+2.36%)
Apr 10, 2002	10.92	11.01	10.62	11.00	40,700	+0.09(+0.83%)
Apr 09, 2002	10.95	10.95	10.58	10.91	28,700	+0.02(+0.18%)
Apr 08, 2002	10.93	10.94	10.59	10.89	15,700	-0.05(-0.47%)
Apr 05, 2002	10.94	10.94	10.74	10.94	30,000	+0.04(+0.37%)
Apr 04, 2002	10.94	10.95	10.78	10.90	33,900	-0.03(-0.27%)
Apr 03, 2002	10.95	10.95	10.91	10.93	27,100	+0.03(+0.28%)
Apr 02, 2002	10.92	10.95	10.70	10.90	18,200	+0.05(+0.46%)
Apr 01, 2002	10.69	11.00	10.50	10.85	42,000	+0.33(+3.14%)
Mar 29, 2002	10.78	10.99	10.52	10.52	35,700	+0.00(+0.00%)
Mar 28, 2002	10.78	10.99	10.52	10.52	35,700	-0.09(-0.85%)
Mar 27, 2002	10.76	11.23	10.00	10.61	51,600	-0.38(-3.46%)
Mar 26, 2002	10.41	11.05	10.15	10.99	28,600	+0.25(+2.33%)
Mar 25, 2002	10.45	10.75	10.16	10.74	124,800	+0.29(+2.78%)
Mar 22, 2002	10.04	10.50	10.00	10.45	44,600	+0.22(+2.15%)
Mar 21, 2002	9.990	10.34	9.960	10.23	59,400	+0.24(+2.40%)
Mar 20, 2002	10.00	10.05	9.851	9.990	21,900	+0.00(+0.00%)
Mar 19, 2002	9.980	10.05	9.840	9.990	55,600	+0.00(+0.00%)
Mar 18, 2002	10.25	10.25	9.920	9.990	21,900	+0.14(+1.42%)
Mar 15, 2002	9.850	10.00	9.800	9.850	26,000	-0.10(-1.01%)
Mar 14, 2002	10.00	10.20	9.890	9.950	14,500	+0.00(+0.00%)
Mar 13, 2002	10.00	10.00	9.800	9.950	25,100	+0.00(+0.00%)
Mar 12, 2002	9.665	9.990	9.665	9.950	14,300	-0.04(-0.40%)
Mar 11, 2002	10.00	10.00	9.700	9.990	34,500	-0.01(-0.10%)
Mar 08, 2002	9.990	10.00	9.841	10.00	10,200	+0.01(+0.10%)
Mar 07, 2002	9.883	10.00	9.830	9.990	36,200	+0.07(+0.71%)
Mar 06, 2002	9.700	9.950	9.070	9.920	52,700	+0.22(+2.27%)
Mar 05, 2002	9.440	9.700	9.340	9.700	60,700	+0.25(+2.65%)
Mar 04, 2002	9.550	9.710	9.250	9.450	44,700	-0.14(-1.46%)

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.