Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	8.714	8.894	8.589	8.639	23,537,430	-0.26(-2.87%)
May 28, 2002	8.969	8.994	8.739	8.894	13,104,752	+0.02(+0.28%)
May 27, 2002	8.701	9.025	8.651	8.869	19,526,506	+0.00(+0.00%)
May 24, 2002	8.701	9.025	8.651	8.869	19,525,220	-0.11(-1.18%)
May 23, 2002	9.025	9.062	8.782	8.975	23,952,276	-0.30(-3.22%)
May 22, 2002	9.411	9.473	9.025	9.274	21,985,856	-0.31(-3.25%)
May 21, 2002	9.983	10.03	9.454	9.585	21,891,864	-0.60(-5.87%)
May 20, 2002	10.27	10.28	9.965	10.18	10,294,020	-0.24(-2.33%)
May 17, 2002	10.34	10.43	9.996	10.43	15,490,034	+0.37(+3.65%)
May 16, 2002	10.07	10.15	9.934	10.06	11,697,780	-0.16(-1.58%)
May 15, 2002	10.16	10.51	10.06	10.22	17,071,492	-0.06(-0.54%)
May 14, 2002	10.20	10.36	10.05	10.28	15,944,887	+0.47(+4.76%)
May 13, 2002	9.566	9.940	9.529	9.809	18,715,772	+0.37(+3.89%)
May 10, 2002	9.821	9.821	9.336	9.442	14,407,933	-0.44(-4.47%)
May 09, 2002	10.21	10.26	9.790	9.884	15,401,185	-0.39(-3.82%)
May 08, 2002	10.01	10.36	9.896	10.28	17,896,204	+0.91(+9.70%)
May 07, 2002	9.535	9.585	9.261	9.367	14,912,592	+0.09(+1.01%)
May 06, 2002	9.492	9.585	9.037	9.274	20,841,576	-0.33(-3.43%)
May 03, 2002	9.927	9.940	9.336	9.604	19,029,076	-0.45(-4.52%)
May 02, 2002	10.19	10.39	10.02	10.06	12,913,396	-0.12(-1.16%)
May 01, 2002	10.12	10.38	9.803	10.18	20,030,844	+0.06(+0.55%)
Apr 30, 2002	9.653	10.24	9.653	10.12	16,502,084	+0.30(+3.11%)
Apr 29, 2002	9.990	10.08	9.591	9.815	13,875,800	-0.15(-1.50%)
Apr 26, 2002	10.36	10.42	9.909	9.965	16,528,113	-0.27(-2.62%)
Apr 25, 2002	10.16	10.27	9.996	10.23	18,766,062	+0.34(+3.40%)
Apr 24, 2002	9.990	10.04	9.691	9.896	22,751,440	-0.17(-1.73%)
Apr 23, 2002	10.16	10.41	10.04	10.07	27,631,258	-0.07(-0.74%)
Apr 22, 2002	10.28	10.39	10.06	10.15	29,367,762	-0.71(-6.54%)
Apr 19, 2002	10.86	10.94	10.72	10.85	26,622,582	-0.41(-3.65%)
Apr 18, 2002	11.66	11.83	11.20	11.27	45,076,628	-1.57(-12.26%)
Apr 17, 2002	13.04	13.04	12.57	12.84	19,113,588	+0.17(+1.38%)
Apr 16, 2002	12.57	12.80	12.50	12.67	18,650,220	+0.68(+5.71%)
Apr 15, 2002	11.98	12.06	11.83	11.98	13,982,805	+0.35(+3.00%)
Apr 12, 2002	11.37	11.82	11.32	11.63	18,667,894	+0.47(+4.18%)
Apr 11, 2002	11.61	11.66	10.95	11.17	88,322,760	-0.66(-5.58%)
Apr 10, 2002	11.79	11.98	11.70	11.83	27,645,076	+0.05(+0.42%)
Apr 09, 2002	12.12	12.23	11.70	11.78	22,229,108	-0.39(-3.22%)
Apr 08, 2002	11.92	12.22	11.78	12.17	18,945,046	-0.22(-1.81%)
Apr 05, 2002	12.57	12.62	12.30	12.39	16,349,771	-0.07(-0.60%)
Apr 04, 2002	12.54	12.63	12.29	12.47	16,866,640	-0.11(-0.89%)
Apr 03, 2002	12.69	12.82	12.42	12.58	17,447,456	+0.14(+1.15%)
Apr 02, 2002	12.76	12.82	12.42	12.44	20,686,530	-0.60(-4.58%)
Apr 01, 2002	12.65	13.10	12.58	13.03	13,416,288	+0.12(+0.96%)
Mar 29, 2002	13.21	13.31	12.88	12.91	11,465,453	+0.00(+0.00%)
Mar 28, 2002	13.21	13.31	12.88	12.91	11,465,453	-0.16(-1.24%)
Mar 27, 2002	12.88	13.18	12.88	13.07	13,260,119	+0.16(+1.25%)
Mar 26, 2002	12.95	13.16	12.76	12.91	21,288,876	-0.01(-0.05%)
Mar 25, 2002	13.24	13.32	12.91	12.91	9,726,379	-0.16(-1.24%)
Mar 22, 2002	13.09	13.33	13.03	13.08	9,481,842	-0.16(-1.22%)
Mar 21, 2002	13.31	13.31	12.83	13.24	19,511,080	+0.24(+1.82%)
Mar 20, 2002	13.19	13.31	12.93	13.00	13,698,582	-0.52(-3.87%)
Mar 19, 2002	13.74	13.76	13.45	13.52	11,488,268	-0.42(-3.03%)
Mar 18, 2002	14.15	14.18	13.83	13.95	13,625,960	+0.19(+1.36%)
Mar 15, 2002	13.76	13.88	13.70	13.76	11,976,861	+0.09(+0.68%)
Mar 14, 2002	13.65	13.74	13.54	13.67	13,418,377	+0.04(+0.32%)
Mar 13, 2002	13.80	13.96	13.44	13.62	18,973,164	-0.12(-0.91%)
Mar 12, 2002	13.82	13.82	13.50	13.75	34,727,980	-0.88(-6.00%)
Mar 11, 2002	14.60	14.78	14.47	14.63	15,292,412	-0.34(-2.25%)
Mar 08, 2002	14.97	15.09	14.84	14.96	18,583,222	+0.15(+1.01%)
Mar 07, 2002	14.94	15.09	14.63	14.81	20,757,706	+0.21(+1.41%)
Mar 06, 2002	14.13	14.69	14.12	14.61	22,458,220	+0.38(+2.67%)
Mar 05, 2002	14.02	14.37	13.94	14.23	16,155,362	-0.09(-0.61%)
Mar 04, 2002	13.71	14.34	13.69	14.32	25,486,980	+1.00(+7.48%)

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.