Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	8.150	8.400	8.060	8.400	101,100	+0.26(+3.19%)
May 28, 2002	8.460	8.700	6.800	8.140	288,600	-0.36(-4.24%)
May 27, 2002	8.700	8.800	8.460	8.500	69,900	+0.00(+0.00%)
May 24, 2002	8.700	8.800	8.460	8.500	1,100,000	-0.13(-1.51%)
May 23, 2002	8.600	8.750	8.400	8.630	65,900	-0.07(-0.80%)
May 22, 2002	8.510	8.700	8.250	8.700	62,800	+0.09(+1.05%)
May 21, 2002	8.650	8.900	8.500	8.610	81,600	-0.14(-1.60%)
May 20, 2002	8.800	8.940	8.610	8.750	127,500	-0.03(-0.34%)
May 17, 2002	8.700	8.840	8.650	8.780	121,400	+0.07(+0.80%)
May 16, 2002	8.810	8.950	8.560	8.710	185,900	-0.16(-1.80%)
May 15, 2002	8.710	8.930	8.710	8.870	116,300	+0.16(+1.84%)
May 14, 2002	8.600	8.810	8.600	8.710	87,600	+0.11(+1.28%)
May 13, 2002	8.300	8.760	8.300	8.600	144,200	+0.35(+4.24%)
May 10, 2002	8.660	8.900	8.200	8.250	112,600	-0.41(-4.73%)
May 09, 2002	8.630	8.800	8.520	8.660	54,800	-0.04(-0.46%)
May 08, 2002	8.740	8.900	8.560	8.700	71,400	+0.06(+0.69%)
May 07, 2002	9.150	9.150	8.590	8.640	234,300	-0.31(-3.46%)
May 06, 2002	9.300	9.310	8.910	8.950	66,100	-0.30(-3.24%)
May 03, 2002	9.450	9.450	9.100	9.250	65,800	-0.10(-1.07%)
May 02, 2002	9.240	9.350	8.900	9.350	214,200	+0.19(+2.07%)
May 01, 2002	9.140	9.160	8.750	9.160	132,100	+0.02(+0.22%)
Apr 30, 2002	8.940	9.140	8.850	9.140	147,300	+0.30(+3.39%)
Apr 29, 2002	9.100	9.150	8.650	8.840	146,200	-0.16(-1.78%)
Apr 26, 2002	8.990	9.140	8.850	9.000	215,400	+0.01(+0.11%)
Apr 25, 2002	9.300	9.430	8.880	8.990	184,300	-0.13(-1.43%)
Apr 24, 2002	9.910	9.980	9.000	9.120	1,148,200	-0.86(-8.62%)
Apr 23, 2002	9.890	10.09	9.760	9.980	105,100	+0.13(+1.32%)
Apr 22, 2002	10.00	10.08	9.760	9.850	86,200	-0.09(-0.91%)
Apr 19, 2002	9.850	10.20	9.800	9.940	83,300	-0.01(-0.10%)
Apr 18, 2002	10.30	10.45	9.860	9.950	240,400	-0.29(-2.83%)
Apr 17, 2002	10.50	10.85	10.20	10.24	211,600	-0.62(-5.71%)
Apr 16, 2002	10.65	10.86	10.65	10.86	74,700	+0.21(+1.97%)
Apr 15, 2002	10.50	10.70	10.50	10.65	79,900	-0.05(-0.47%)
Apr 12, 2002	10.25	10.79	10.25	10.70	57,300	+0.35(+3.38%)
Apr 11, 2002	10.49	10.50	10.35	10.35	60,400	-0.24(-2.27%)
Apr 10, 2002	10.20	10.74	10.15	10.59	88,200	+0.37(+3.62%)
Apr 09, 2002	10.16	10.34	10.16	10.22	94,500	-0.14(-1.35%)
Apr 08, 2002	10.30	10.38	10.10	10.36	103,300	-0.31(-2.91%)
Apr 05, 2002	10.53	10.67	10.50	10.67	47,500	+0.14(+1.33%)
Apr 04, 2002	10.20	10.85	10.20	10.53	35,100	+0.23(+2.23%)
Apr 03, 2002	10.69	10.69	10.06	10.30	153,300	-0.49(-4.54%)
Apr 02, 2002	10.70	10.86	10.70	10.79	74,700	-0.04(-0.37%)
Apr 01, 2002	10.90	10.92	10.70	10.83	61,600	-0.32(-2.87%)
Mar 29, 2002	10.50	11.15	10.42	11.15	212,000	+0.00(+0.00%)
Mar 28, 2002	10.50	11.15	10.42	11.15	212,000	+0.23(+2.11%)
Mar 27, 2002	10.76	10.95	10.76	10.92	68,200	+0.02(+0.18%)
Mar 26, 2002	10.50	10.90	10.50	10.90	80,100	+0.32(+3.02%)
Mar 25, 2002	10.50	10.74	10.34	10.58	47,000	+0.03(+0.28%)
Mar 22, 2002	10.45	10.60	10.42	10.55	26,500	-0.05(-0.47%)
Mar 21, 2002	10.40	10.60	10.34	10.60	35,700	+0.15(+1.44%)
Mar 20, 2002	10.60	10.60	10.40	10.45	37,500	-0.25(-2.34%)
Mar 19, 2002	10.52	10.70	10.45	10.70	88,800	+0.08(+0.75%)
Mar 18, 2002	10.65	10.65	10.50	10.62	77,700	+0.03(+0.28%)
Mar 15, 2002	10.30	10.76	10.25	10.59	50,200	+0.06(+0.57%)
Mar 14, 2002	10.50	10.68	10.50	10.53	50,500	+0.07(+0.67%)
Mar 13, 2002	10.65	10.66	10.40	10.46	39,400	-0.30(-2.79%)
Mar 12, 2002	10.85	10.85	10.66	10.76	144,700	-0.19(-1.74%)
Mar 11, 2002	10.45	10.97	10.41	10.95	245,100	+0.20(+1.86%)
Mar 08, 2002	10.73	10.95	10.60	10.75	265,900	+0.05(+0.47%)
Mar 07, 2002	10.35	10.92	10.30	10.70	375,400	+0.45(+4.39%)
Mar 06, 2002	10.10	10.25	9.910	10.25	312,900	+0.19(+1.89%)
Mar 05, 2002	10.30	10.44	10.02	10.06	149,100	-0.29(-2.80%)
Mar 04, 2002	10.50	10.78	10.20	10.35	483,500	+0.81(+8.49%)

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.