Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	10.77	10.91	10.73	10.85	1,003,755	+0.24(+2.24%)
May 28, 2002	10.64	10.68	10.41	10.62	963,310	-0.03(-0.30%)
May 27, 2002	10.59	10.68	10.47	10.65	33,061	+0.00(+0.00%)
May 24, 2002	10.59	10.68	10.47	10.65	694,077	-0.01(-0.09%)
May 23, 2002	10.37	10.74	10.37	10.66	1,231,551	+0.19(+1.80%)
May 22, 2002	10.37	10.48	10.15	10.47	1,193,310	+0.10(+0.98%)
May 21, 2002	10.39	10.45	10.24	10.37	1,064,479	-0.07(-0.69%)
May 20, 2002	10.66	10.66	10.30	10.44	1,552,581	-0.32(-2.95%)
May 17, 2002	10.73	10.86	10.67	10.76	776,841	+0.15(+1.39%)
May 16, 2002	10.64	10.73	10.43	10.61	896,856	-0.03(-0.28%)
May 15, 2002	10.53	10.81	10.51	10.64	1,278,609	+0.14(+1.34%)
May 14, 2002	10.58	10.58	10.37	10.50	1,520,621	-0.09(-0.81%)
May 13, 2002	10.82	10.82	10.39	10.58	1,269,131	-0.15(-1.35%)
May 10, 2002	10.88	10.93	10.71	10.73	703,775	-0.14(-1.25%)
May 09, 2002	10.89	10.97	10.80	10.87	839,989	-0.04(-0.37%)
May 08, 2002	10.83	10.93	10.45	10.91	1,984,258	+0.15(+1.44%)
May 07, 2002	10.93	11.02	10.72	10.75	1,614,627	-0.15(-1.35%)
May 06, 2002	11.07	11.23	10.88	10.90	854,096	-0.34(-2.99%)
May 03, 2002	11.32	11.34	11.18	11.24	1,187,358	-0.08(-0.72%)
May 02, 2002	11.11	11.33	11.09	11.32	1,665,983	+0.13(+1.20%)
May 01, 2002	10.92	11.23	10.90	11.18	2,196,735	+0.39(+3.57%)
Apr 30, 2002	10.96	11.07	10.80	10.80	1,696,841	-0.10(-0.92%)
Apr 29, 2002	10.92	11.00	10.86	10.90	1,202,898	-0.16(-1.48%)
Apr 26, 2002	11.21	11.23	10.95	11.06	2,002,111	-0.26(-2.30%)
Apr 25, 2002	10.66	11.57	10.59	11.32	8,209,682	+1.35(+13.48%)
Apr 24, 2002	9.811	10.07	9.793	9.977	861,590	+0.12(+1.22%)
Apr 23, 2002	10.06	10.09	9.777	9.857	982,045	-0.24(-2.38%)
Apr 22, 2002	10.14	10.29	10.01	10.10	176,329	+0.02(+0.20%)
Apr 19, 2002	9.811	10.09	9.807	10.08	1,732,768	+0.29(+2.99%)
Apr 18, 2002	9.709	9.834	9.652	9.784	1,072,303	+0.13(+1.36%)
Apr 17, 2002	9.571	9.682	9.532	9.652	1,176,228	+0.13(+1.33%)
Apr 16, 2002	9.373	9.548	9.373	9.525	524,249	+0.16(+1.67%)
Apr 15, 2002	9.392	9.523	9.262	9.369	678,317	-0.06(-0.60%)
Apr 12, 2002	9.516	9.643	9.380	9.426	1,842,092	-0.06(-0.62%)
Apr 11, 2002	9.335	9.686	9.296	9.485	1,359,831	+0.12(+1.31%)
Apr 10, 2002	9.074	9.364	9.065	9.362	1,005,188	+0.29(+3.20%)
Apr 09, 2002	9.006	9.117	8.960	9.072	851,340	+0.05(+0.58%)
Apr 08, 2002	8.995	9.042	8.951	9.019	834,920	-0.02(-0.20%)
Apr 05, 2002	8.995	9.072	8.988	9.038	680,631	+0.08(+0.89%)
Apr 04, 2002	9.017	9.069	8.829	8.958	801,527	-0.07(-0.78%)
Apr 03, 2002	9.047	9.074	8.911	9.029	879,333	-0.02(-0.18%)
Apr 02, 2002	8.790	9.072	8.777	9.044	836,793	+0.27(+3.13%)
Apr 01, 2002	8.806	8.806	8.620	8.770	689,007	-0.04(-0.41%)
Mar 29, 2002	8.779	8.895	8.745	8.806	598,087	+0.00(+0.00%)
Mar 28, 2002	8.779	8.895	8.745	8.806	598,087	+0.12(+1.44%)
Mar 27, 2002	8.613	8.725	8.507	8.681	511,576	+0.13(+1.57%)
Mar 26, 2002	8.507	8.695	8.480	8.548	463,085	+0.08(+0.91%)
Mar 25, 2002	8.588	8.629	8.416	8.470	570,646	-0.17(-2.02%)
Mar 22, 2002	8.620	8.722	8.536	8.645	543,315	-0.01(-0.13%)
Mar 21, 2002	8.575	8.661	8.427	8.657	889,802	+0.10(+1.22%)
Mar 20, 2002	8.643	8.643	8.520	8.552	1,066,242	-0.11(-1.26%)
Mar 19, 2002	8.813	8.813	8.638	8.661	1,024,915	-0.12(-1.39%)
Mar 18, 2002	8.686	8.872	8.666	8.784	954,163	+0.15(+1.79%)
Mar 15, 2002	8.654	8.802	8.602	8.629	1,098,973	+0.03(+0.34%)
Mar 14, 2002	8.600	8.659	8.584	8.600	599,299	+0.00(+0.00%)
Mar 13, 2002	8.430	8.666	8.430	8.600	920,329	+0.06(+0.72%)
Mar 12, 2002	8.495	8.575	8.371	8.539	1,085,308	+0.04(+0.43%)
Mar 11, 2002	8.518	8.700	8.461	8.502	1,194,301	+0.05(+0.64%)
Mar 08, 2002	8.371	8.541	8.362	8.448	1,246,098	+0.11(+1.36%)
Mar 07, 2002	8.314	8.353	8.210	8.334	929,366	+0.02(+0.22%)
Mar 06, 2002	8.160	8.368	8.121	8.316	1,345,173	+0.26(+3.24%)
Mar 05, 2002	8.257	8.337	8.053	8.055	1,889,591	-0.14(-1.69%)
Mar 04, 2002	8.167	8.484	8.146	8.194	1,900,501	+0.08(+1.01%)

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.