Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	8.712	8.893	8.588	8.638	23,540,536	-0.26(-2.87%)
May 28, 2002	8.968	8.992	8.737	8.893	13,106,482	+0.02(+0.28%)
May 27, 2002	8.700	9.024	8.650	8.868	19,529,082	+0.00(+0.00%)
May 24, 2002	8.700	9.024	8.650	8.868	19,527,796	-0.11(-1.18%)
May 23, 2002	9.024	9.061	8.781	8.974	23,955,436	-0.30(-3.22%)
May 22, 2002	9.409	9.472	9.024	9.273	21,988,758	-0.31(-3.25%)
May 21, 2002	9.982	10.03	9.453	9.584	21,894,754	-0.60(-5.87%)
May 20, 2002	10.27	10.27	9.963	10.18	10,295,379	-0.24(-2.33%)
May 17, 2002	10.34	10.42	9.994	10.42	15,492,079	+0.37(+3.65%)
May 16, 2002	10.07	10.14	9.932	10.06	11,699,324	-0.16(-1.58%)
May 15, 2002	10.16	10.50	10.06	10.22	17,073,746	-0.06(-0.55%)
May 14, 2002	10.20	10.36	10.04	10.27	15,946,991	+0.47(+4.76%)
May 13, 2002	9.565	9.938	9.528	9.808	18,718,242	+0.37(+3.89%)
May 10, 2002	9.820	9.820	9.335	9.441	14,409,835	-0.44(-4.47%)
May 09, 2002	10.21	10.26	9.789	9.882	15,403,218	-0.39(-3.82%)
May 08, 2002	10.01	10.36	9.895	10.27	17,898,566	+0.91(+9.70%)
May 07, 2002	9.534	9.584	9.260	9.366	14,914,561	+0.09(+1.01%)
May 06, 2002	9.490	9.584	9.036	9.273	20,844,326	-0.33(-3.43%)
May 03, 2002	9.926	9.938	9.335	9.602	19,031,588	-0.45(-4.52%)
May 02, 2002	10.19	10.39	10.02	10.06	12,915,101	-0.12(-1.16%)
May 01, 2002	10.12	10.38	9.802	10.17	20,033,486	+0.06(+0.55%)
Apr 30, 2002	9.652	10.24	9.652	10.12	16,504,262	+0.30(+3.11%)
Apr 29, 2002	9.988	10.08	9.590	9.814	13,877,631	-0.15(-1.50%)
Apr 26, 2002	10.36	10.42	9.907	9.963	16,530,294	-0.27(-2.62%)
Apr 25, 2002	10.16	10.27	9.994	10.23	18,768,538	+0.34(+3.40%)
Apr 24, 2002	9.988	10.04	9.689	9.895	22,754,442	-0.17(-1.73%)
Apr 23, 2002	10.16	10.41	10.04	10.07	27,634,906	-0.07(-0.74%)
Apr 22, 2002	10.27	10.39	10.06	10.14	29,371,638	-0.71(-6.54%)
Apr 19, 2002	10.86	10.93	10.72	10.85	26,626,096	-0.41(-3.65%)
Apr 18, 2002	11.66	11.82	11.20	11.26	45,082,576	-1.57(-12.26%)
Apr 17, 2002	13.04	13.04	12.57	12.84	19,116,110	+0.17(+1.38%)
Apr 16, 2002	12.57	12.80	12.50	12.66	18,652,682	+0.68(+5.71%)
Apr 15, 2002	11.98	12.06	11.82	11.98	13,984,650	+0.35(+3.00%)
Apr 12, 2002	11.36	11.82	11.31	11.63	18,670,358	+0.47(+4.18%)
Apr 11, 2002	11.61	11.66	10.95	11.16	88,334,416	-0.66(-5.58%)
Apr 10, 2002	11.79	11.98	11.70	11.82	27,648,724	+0.05(+0.42%)
Apr 09, 2002	12.12	12.23	11.70	11.77	22,232,042	-0.39(-3.22%)
Apr 08, 2002	11.92	12.22	11.78	12.17	18,947,546	-0.22(-1.81%)
Apr 05, 2002	12.56	12.62	12.30	12.39	16,351,929	-0.07(-0.60%)
Apr 04, 2002	12.54	12.63	12.29	12.46	16,868,866	-0.11(-0.89%)
Apr 03, 2002	12.69	12.81	12.42	12.58	17,449,760	+0.14(+1.15%)
Apr 02, 2002	12.76	12.82	12.42	12.43	20,689,260	-0.60(-4.58%)
Apr 01, 2002	12.65	13.10	12.58	13.03	13,418,059	+0.12(+0.96%)
Mar 29, 2002	13.21	13.31	12.88	12.91	11,466,967	+0.00(+0.00%)
Mar 28, 2002	13.21	13.31	12.88	12.91	11,466,967	-0.16(-1.24%)
Mar 27, 2002	12.88	13.17	12.88	13.07	13,261,869	+0.16(+1.25%)
Mar 26, 2002	12.95	13.16	12.76	12.91	21,291,686	-0.01(-0.05%)
Mar 25, 2002	13.24	13.32	12.91	12.91	9,727,663	-0.16(-1.24%)
Mar 22, 2002	13.09	13.33	13.03	13.07	9,483,093	-0.16(-1.22%)
Mar 21, 2002	13.31	13.31	12.83	13.24	19,513,656	+0.24(+1.82%)
Mar 20, 2002	13.19	13.31	12.93	13.00	13,700,390	-0.52(-3.87%)
Mar 19, 2002	13.74	13.75	13.45	13.52	11,489,784	-0.42(-3.03%)
Mar 18, 2002	14.15	14.18	13.83	13.95	13,627,759	+0.19(+1.36%)
Mar 15, 2002	13.75	13.88	13.70	13.76	11,978,441	+0.09(+0.68%)
Mar 14, 2002	13.65	13.74	13.54	13.67	13,420,148	+0.04(+0.32%)
Mar 13, 2002	13.80	13.96	13.44	13.62	18,975,668	-0.12(-0.91%)
Mar 12, 2002	13.82	13.82	13.50	13.75	34,732,564	-0.88(-6.00%)
Mar 11, 2002	14.60	14.77	14.47	14.62	15,294,431	-0.34(-2.25%)
Mar 08, 2002	14.97	15.09	14.84	14.96	18,585,674	+0.15(+1.01%)
Mar 07, 2002	14.94	15.09	14.63	14.81	20,760,446	+0.21(+1.41%)
Mar 06, 2002	14.13	14.69	14.11	14.61	22,461,184	+0.38(+2.67%)
Mar 05, 2002	14.02	14.36	13.94	14.23	16,157,494	-0.09(-0.61%)
Mar 04, 2002	13.71	14.34	13.69	14.31	25,490,342	+1.00(+7.48%)
Mar 01, 2002	12.98	13.36	12.91	13.32	20,586,740	+0.39(+3.03%)
Feb 28, 2002	13.14	13.31	12.88	12.93	16,223,056	+0.01(+0.10%)
Feb 27, 2002	13.22	13.27	12.79	12.91	12,750,715	+0.09(+0.73%)
Feb 26, 2002	13.18	13.18	12.75	12.82	15,280,933	-0.11(-0.87%)
Feb 25, 2002	12.45	12.99	12.43	12.93	20,343,778	+0.85(+7.06%)
Feb 22, 2002	12.12	12.27	11.99	12.08	16,835,444	-0.16(-1.32%)
Feb 21, 2002	12.60	12.76	12.15	12.24	19,496,140	-0.36(-2.86%)
Feb 20, 2002	12.66	12.84	11.95	12.60	32,688,270	-0.21(-1.65%)
Feb 19, 2002	13.10	13.12	12.45	12.81	19,606,534	-0.65(-4.85%)
Feb 18, 2002	13.85	13.91	13.44	13.47	13,458,713	+0.00(+0.00%)
Feb 15, 2002	13.85	13.91	13.44	13.47	13,440,234	-0.62(-4.42%)
Feb 14, 2002	14.44	14.53	13.91	14.09	10,076,038	-0.25(-1.74%)
Feb 13, 2002	14.29	14.47	14.20	14.34	9,525,033	+0.12(+0.83%)
Feb 12, 2002	14.10	14.47	14.00	14.22	9,776,995	-0.02(-0.13%)
Feb 11, 2002	14.05	14.37	13.98	14.24	10,555,696	+0.52(+3.81%)
Feb 08, 2002	13.66	13.75	13.23	13.72	13,264,440	+0.24(+1.80%)
Feb 07, 2002	13.78	13.84	13.41	13.47	15,027,204	-0.03(-0.23%)
Feb 06, 2002	13.60	13.62	13.24	13.50	5,608,065	+0.12(+0.93%)
Feb 05, 2002	13.87	13.98	13.17	13.38	31,611,168	-0.71(-5.04%)
Feb 04, 2002	14.59	14.62	14.08	14.09	12,266,397	-0.58(-3.95%)
Feb 01, 2002	14.62	14.77	14.47	14.67	14,098,097	+0.07(+0.51%)
Jan 31, 2002	14.51	14.62	14.29	14.59	12,925,545	+0.17(+1.17%)
Jan 30, 2002	13.94	14.56	13.74	14.43	18,633,880	+0.30(+2.16%)
Jan 29, 2002	14.51	14.63	13.98	14.12	20,338,636	-0.47(-3.24%)
Jan 28, 2002	14.39	14.64	14.32	14.59	14,448,882	+0.21(+1.43%)
Jan 25, 2002	14.10	14.53	14.00	14.39	7,070,340	-0.11(-0.77%)
Jan 24, 2002	14.81	14.95	14.50	14.50	40,531,368	+0.68(+4.91%)
Jan 23, 2002	13.24	13.99	13.23	13.82	24,593,214	+0.66(+5.01%)
Jan 22, 2002	13.32	13.38	12.91	13.16	34,062,648	-0.84(-6.00%)
Jan 21, 2002	13.69	14.13	13.59	14.00	16,532,383	+0.00(+0.00%)
Jan 18, 2002	13.69	14.13	13.59	14.00	16,530,455	-0.21(-1.49%)
Jan 17, 2002	14.20	14.28	13.88	14.21	21,201,218	+0.67(+4.96%)
Jan 16, 2002	13.73	13.82	13.39	13.54	19,646,868	-0.49(-3.46%)
Jan 15, 2002	13.75	14.06	13.64	14.03	31,664,838	+0.65(+4.89%)
Jan 14, 2002	13.95	14.00	13.26	13.37	36,384,932	-0.82(-5.79%)
Jan 11, 2002	14.78	14.81	14.17	14.20	26,577,568	-0.19(-1.30%)
Jan 10, 2002	14.32	14.62	14.21	14.38	27,975,406	-0.88(-5.79%)

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.