Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	11.80	12.16	11.72	12.07	60,905	+0.26(+2.19%)
Jun 27, 2002	11.68	11.81	11.19	11.81	325,446	+0.12(+1.05%)
Jun 26, 2002	11.22	11.69	11.10	11.69	145,366	-0.55(-4.48%)
Jun 25, 2002	12.65	12.65	12.09	12.23	34,714	-0.37(-2.97%)
Jun 21, 2002	12.65	12.80	12.58	12.61	12,397	-0.05(-0.36%)
Jun 20, 2002	12.74	12.80	12.51	12.65	24,640	-0.06(-0.51%)
Jun 19, 2002	13.35	13.35	12.71	12.72	24,640	-0.70(-5.19%)
Jun 18, 2002	13.27	13.44	13.25	13.42	13,792	+0.15(+1.12%)
Jun 17, 2002	13.25	13.47	13.22	13.27	33,319	+0.27(+2.09%)
Jun 14, 2002	12.68	13.02	12.45	13.00	69,893	-0.65(-4.78%)
Jun 12, 2002	13.51	13.65	13.36	13.65	43,547	+0.19(+1.44%)
Jun 11, 2002	13.81	13.92	13.41	13.45	44,787	-0.29(-2.11%)
Jun 10, 2002	14.02	14.09	13.71	13.74	1,086,217	-0.23(-1.62%)
Jun 07, 2002	13.62	14.05	13.62	13.97	37,658	+0.28(+2.07%)
Jun 06, 2002	13.97	14.09	13.62	13.69	49,436	-0.45(-3.15%)
Jun 05, 2002	14.23	14.29	14.09	14.13	13,172	-0.37(-2.54%)
May 31, 2002	14.50	14.74	14.46	14.50	31,459	-0.31(-2.09%)
May 28, 2002	14.78	14.81	14.54	14.81	64,934	+0.08(+0.57%)
May 27, 2002	14.74	14.87	14.67	14.72	35,334	+0.00(+0.00%)
May 24, 2002	14.74	14.87	14.67	14.72	35,334	-0.17(-1.13%)
May 23, 2002	14.37	14.89	14.37	14.89	18,906	+0.39(+2.72%)
May 22, 2002	14.29	14.54	14.24	14.50	35,024	+0.14(+0.94%)
May 21, 2002	14.42	14.51	14.29	14.36	24,950	-0.08(-0.58%)
May 20, 2002	14.68	14.68	14.41	14.45	27,120	-0.22(-1.50%)
May 17, 2002	14.71	14.78	14.55	14.67	65,244	-0.04(-0.26%)
May 16, 2002	14.50	14.94	14.50	14.71	38,898	+0.19(+1.29%)
May 15, 2002	14.42	14.63	14.24	14.52	40,603	+0.07(+0.49%)
May 14, 2002	14.16	14.51	14.16	14.45	32,234	+0.39(+2.75%)
May 13, 2002	13.68	14.06	13.68	14.06	47,732	+0.49(+3.61%)
May 10, 2002	14.29	14.29	13.57	13.57	42,308	-0.77(-5.36%)
May 09, 2002	14.29	14.62	14.29	14.34	53,776	-0.26(-1.81%)
May 08, 2002	14.42	14.62	14.33	14.60	55,635	+0.56(+4.00%)
May 07, 2002	13.91	14.10	13.83	14.04	41,843	+0.14(+0.97%)
May 06, 2002	14.24	14.34	13.91	13.91	129,868	-0.26(-1.87%)
May 03, 2002	14.49	14.49	14.17	14.17	64,779	-0.42(-2.87%)
May 02, 2002	14.82	14.86	14.45	14.59	28,825	-0.23(-1.57%)
May 01, 2002	14.49	14.82	14.20	14.82	47,422	+0.37(+2.59%)
Apr 30, 2002	14.20	14.66	14.10	14.45	118,245	+0.15(+1.08%)
Apr 29, 2002	14.72	14.87	14.29	14.29	39,363	-0.54(-3.61%)
Apr 26, 2002	15.34	15.34	14.83	14.83	62,609	-0.52(-3.36%)
Apr 25, 2002	14.97	15.34	14.97	15.34	35,954	+0.15(+0.98%)
Apr 24, 2002	15.20	15.38	15.12	15.20	52,846	+0.05(+0.34%)
Apr 23, 2002	15.00	15.49	14.98	15.14	52,691	+0.09(+0.60%)
Apr 22, 2002	15.07	15.14	14.76	15.05	123,824	-0.70(-4.46%)
Apr 19, 2002	15.87	15.87	15.66	15.76	19,061	-0.38(-2.36%)
Apr 18, 2002	16.33	16.49	15.81	16.14	28,670	-0.46(-2.80%)
Apr 17, 2002	16.65	16.90	16.54	16.60	136,842	+0.11(+0.67%)
Apr 16, 2002	15.80	16.53	15.74	16.49	87,095	+1.17(+7.62%)
Apr 15, 2002	15.66	15.69	15.33	15.33	47,112	-0.19(-1.21%)
Apr 12, 2002	15.26	16.03	15.14	15.51	34,404	+0.35(+2.30%)
Apr 11, 2002	15.77	15.81	15.10	15.16	88,335	-0.83(-5.17%)
Apr 10, 2002	15.68	16.03	15.65	15.99	167,062	+0.08(+0.53%)
Apr 09, 2002	16.45	16.52	15.91	15.91	181,320	-0.61(-3.71%)
Apr 08, 2002	16.62	16.65	16.36	16.52	25,880	-0.14(-0.85%)
Apr 05, 2002	16.91	16.91	16.58	16.66	125,529	-0.25(-1.45%)
Apr 04, 2002	16.65	16.93	16.65	16.91	29,600	+0.10(+0.58%)
Apr 03, 2002	16.73	16.96	16.66	16.81	21,076	-0.03(-0.19%)
Apr 02, 2002	16.71	16.85	16.64	16.84	15,032	-0.04(-0.23%)

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.