Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	12.75	13.34	12.70	13.14	4,672,200	+0.53(+4.23%)
Jun 27, 2002	12.82	12.90	12.31	12.60	3,656,100	-0.00(-0.02%)
Jun 26, 2002	12.70	12.78	12.32	12.61	3,408,600	-0.25(-1.98%)
Jun 25, 2002	12.97	13.11	12.75	12.86	3,404,400	+0.14(+1.07%)
Jun 21, 2002	12.57	12.84	12.11	12.72	4,067,100	+0.14(+1.11%)
Jun 20, 2002	12.76	12.91	12.52	12.58	1,608,300	-0.16(-1.26%)
Jun 19, 2002	12.61	12.97	12.57	12.74	1,931,100	+0.14(+1.08%)
Jun 18, 2002	12.75	12.75	12.55	12.61	3,136,500	-0.17(-1.33%)
Jun 17, 2002	12.57	12.95	12.57	12.78	3,703,200	+0.27(+2.19%)
Jun 14, 2002	12.72	12.78	12.28	12.50	3,232,200	-0.82(-6.13%)
Jun 12, 2002	13.17	13.33	13.12	13.32	2,616,600	+0.20(+1.52%)
Jun 11, 2002	13.10	13.35	13.06	13.12	3,840,900	-0.08(-0.58%)
Jun 10, 2002	13.00	13.35	12.98	13.20	3,647,100	+0.20(+1.54%)
Jun 07, 2002	13.03	13.11	12.90	13.00	2,146,800	+0.00(+0.00%)
Jun 06, 2002	13.20	13.28	12.95	13.00	2,975,700	-0.07(-0.51%)
Jun 05, 2002	12.87	13.17	12.83	13.06	4,244,700	-0.36(-2.68%)
May 31, 2002	13.06	13.67	12.92	13.42	36,970,500	+0.96(+7.73%)
May 28, 2002	12.62	12.69	12.20	12.46	1,461,000	-0.08(-0.66%)
May 27, 2002	12.90	13.07	12.52	12.54	1,420,800	+0.00(+0.00%)
May 24, 2002	12.90	13.07	12.52	12.54	1,408,200	-0.46(-3.51%)
May 23, 2002	12.72	13.01	12.50	13.00	2,370,600	+0.33(+2.63%)
May 22, 2002	12.77	12.82	12.50	12.67	3,137,700	-0.16(-1.22%)
May 21, 2002	13.14	13.14	12.53	12.82	1,601,700	-0.14(-1.11%)
May 20, 2002	13.14	13.23	12.94	12.97	1,692,900	-0.14(-1.09%)
May 17, 2002	12.98	13.14	12.92	13.11	2,412,000	+0.14(+1.11%)
May 16, 2002	12.97	13.00	12.77	12.97	1,697,100	+0.05(+0.36%)
May 15, 2002	13.03	13.10	12.82	12.92	3,486,600	-0.18(-1.37%)
May 14, 2002	12.72	13.25	12.71	13.10	2,876,400	+0.39(+3.10%)
May 13, 2002	12.79	12.86	12.47	12.71	2,396,100	-0.15(-1.19%)
May 10, 2002	12.80	12.97	12.75	12.86	1,445,100	+0.12(+0.94%)
May 09, 2002	12.72	12.94	12.62	12.74	2,248,500	+0.05(+0.39%)
May 08, 2002	12.70	12.94	12.27	12.69	2,885,100	+0.04(+0.34%)
May 07, 2002	12.67	12.75	12.46	12.65	2,827,500	-0.07(-0.55%)
May 06, 2002	12.78	13.14	12.58	12.72	3,109,800	-0.02(-0.13%)
May 03, 2002	12.71	12.77	12.48	12.73	3,453,300	+0.02(+0.18%)
May 02, 2002	12.70	12.78	12.67	12.71	3,483,000	+0.02(+0.13%)
May 01, 2002	12.73	12.87	12.62	12.69	4,384,200	-0.02(-0.16%)
Apr 30, 2002	12.38	12.74	12.07	12.71	5,236,500	-0.15(-1.14%)
Apr 29, 2002	12.38	12.87	12.29	12.86	7,032,000	+0.59(+4.84%)
Apr 26, 2002	11.62	12.40	11.57	12.27	13,830,600	+1.14(+10.21%)
Apr 25, 2002	10.93	11.23	10.88	11.13	1,682,100	+0.19(+1.77%)
Apr 24, 2002	11.17	11.25	10.86	10.94	2,010,300	-0.20(-1.77%)
Apr 23, 2002	10.92	11.19	10.76	11.13	2,697,900	+0.16(+1.49%)
Apr 22, 2002	11.19	11.23	10.83	10.97	1,298,700	-0.24(-2.11%)
Apr 19, 2002	11.13	11.24	10.97	11.21	1,162,500	+0.06(+0.57%)
Apr 18, 2002	11.10	11.27	10.95	11.14	1,893,000	+0.04(+0.39%)
Apr 17, 2002	11.10	11.24	10.89	11.10	2,651,700	-0.00(-0.03%)
Apr 16, 2002	10.98	11.17	10.97	11.10	1,828,800	+0.19(+1.71%)
Apr 15, 2002	11.05	11.10	10.90	10.92	1,094,400	-0.08(-0.73%)
Apr 12, 2002	10.83	11.10	10.80	11.00	2,368,500	+0.18(+1.70%)
Apr 11, 2002	11.07	11.20	10.79	10.81	2,180,700	-0.24(-2.20%)
Apr 10, 2002	11.04	11.12	10.83	11.06	5,578,200	+0.06(+0.52%)
Apr 09, 2002	11.31	11.43	10.96	11.00	3,645,600	-0.16(-1.46%)
Apr 08, 2002	11.00	11.21	10.88	11.16	2,738,100	+0.15(+1.36%)
Apr 05, 2002	10.94	11.07	10.88	11.01	3,079,200	+0.11(+1.04%)
Apr 04, 2002	10.53	10.97	10.53	10.90	2,567,700	+0.35(+3.32%)
Apr 03, 2002	10.62	10.65	10.35	10.55	2,835,300	-0.07(-0.69%)
Apr 02, 2002	10.62	10.75	10.45	10.62	2,740,800	-0.05(-0.47%)
Apr 01, 2002	10.95	10.98	10.22	10.67	3,151,800	-0.26(-2.41%)
Mar 29, 2002	10.94	11.07	10.93	10.94	3,368,700	+0.00(+0.00%)
Mar 28, 2002	10.94	11.07	10.93	10.94	3,368,700	+0.04(+0.34%)
Mar 27, 2002	11.00	11.03	10.80	10.90	2,356,800	-0.10(-0.91%)
Mar 26, 2002	11.07	11.13	10.92	11.00	1,762,200	+0.08(+0.70%)
Mar 25, 2002	11.32	11.33	10.86	10.92	2,867,700	-0.35(-3.10%)
Mar 22, 2002	11.46	11.47	11.21	11.27	3,857,400	-0.20(-1.71%)
Mar 21, 2002	11.60	11.60	11.25	11.47	3,067,500	-0.19(-1.60%)
Mar 20, 2002	11.60	11.67	11.37	11.66	2,613,600	+0.09(+0.81%)
Mar 19, 2002	11.19	11.64	11.12	11.56	6,852,000	+0.41(+3.71%)
Mar 18, 2002	11.70	11.72	11.02	11.15	6,050,100	-0.12(-1.06%)
Mar 15, 2002	10.61	11.33	10.60	11.27	6,350,700	+0.59(+5.52%)
Mar 14, 2002	10.62	10.78	10.56	10.68	1,375,800	+0.09(+0.82%)
Mar 13, 2002	10.78	10.79	10.54	10.59	1,558,200	-0.16(-1.49%)
Mar 12, 2002	10.55	10.83	10.40	10.75	1,343,100	+0.21(+2.02%)
Mar 11, 2002	10.53	10.64	10.35	10.54	1,740,000	+0.03(+0.25%)
Mar 08, 2002	10.38	10.63	10.35	10.51	1,682,700	+0.19(+1.81%)
Mar 07, 2002	10.46	10.61	10.15	10.33	2,282,400	-0.12(-1.18%)
Mar 06, 2002	10.58	10.67	10.02	10.45	3,828,000	-0.01(-0.10%)
Mar 05, 2002	10.93	10.93	10.23	10.46	2,130,600	-0.37(-3.39%)
Mar 04, 2002	10.61	10.96	10.60	10.83	2,557,200	+0.18(+1.66%)
Mar 01, 2002	10.68	10.71	10.46	10.65	1,303,500	-0.03(-0.28%)
Feb 28, 2002	10.71	10.84	10.60	10.68	3,257,400	+0.01(+0.12%)
Feb 27, 2002	10.44	10.77	10.43	10.67	3,043,800	+0.25(+2.40%)
Feb 26, 2002	10.24	10.48	10.05	10.42	1,266,600	+0.22(+2.12%)
Feb 25, 2002	9.767	10.28	9.767	10.20	1,887,600	+0.45(+4.62%)
Feb 22, 2002	10.33	10.34	9.550	9.750	2,880,600	-0.50(-4.85%)
Feb 21, 2002	9.950	10.50	9.900	10.25	2,180,400	+0.29(+2.88%)
Feb 20, 2002	10.03	10.23	9.783	9.960	1,574,100	-0.07(-0.73%)
Feb 19, 2002	10.27	10.28	10.03	10.03	1,873,800	-0.25(-2.43%)
Feb 18, 2002	10.42	10.46	10.14	10.28	4,721,700	+0.00(+0.00%)
Feb 15, 2002	10.42	10.46	10.14	10.28	4,719,000	-0.17(-1.63%)
Feb 14, 2002	10.47	10.53	10.30	10.45	2,103,900	+0.06(+0.54%)
Feb 13, 2002	10.68	10.77	10.37	10.40	4,538,700	-0.30(-2.80%)
Feb 12, 2002	10.92	10.93	10.59	10.70	1,522,500	-0.23(-2.13%)
Feb 11, 2002	10.62	10.96	10.53	10.93	1,889,400	+0.50(+4.79%)
Feb 08, 2002	10.50	10.53	10.37	10.43	1,128,600	-0.02(-0.19%)
Feb 07, 2002	10.70	10.82	10.40	10.45	2,054,100	-0.22(-2.03%)
Feb 06, 2002	10.57	10.82	10.56	10.67	2,761,800	+0.12(+1.11%)
Feb 05, 2002	10.50	10.68	10.35	10.55	2,092,500	+0.04(+0.38%)
Feb 04, 2002	10.98	10.98	10.42	10.51	1,488,000	-0.47(-4.31%)
Feb 01, 2002	10.99	11.17	10.61	10.98	3,174,300	-0.02(-0.18%)
Jan 31, 2002	11.06	11.20	10.97	11.00	2,253,300	+0.00(+0.03%)
Jan 30, 2002	10.92	11.05	10.54	11.00	3,710,100	+0.08(+0.73%)
Jan 29, 2002	11.06	11.25	10.73	10.92	3,667,500	-0.16(-1.41%)
Jan 28, 2002	10.86	11.32	10.86	11.08	8,577,600	+0.15(+1.37%)
Jan 25, 2002	9.923	10.98	9.923	10.93	19,028,100	+1.24(+12.80%)
Jan 24, 2002	9.667	9.887	9.653	9.687	2,512,200	+0.04(+0.38%)
Jan 23, 2002	9.747	9.763	9.583	9.650	4,243,800	-0.08(-0.86%)
Jan 22, 2002	9.690	10.01	9.637	9.733	4,085,400	+0.04(+0.38%)
Jan 21, 2002	9.953	10.00	9.583	9.697	2,525,100	+0.00(+0.00%)
Jan 18, 2002	9.953	10.00	9.583	9.697	2,430,300	-0.27(-2.71%)
Jan 17, 2002	9.760	10.00	9.617	9.967	4,328,700	+0.26(+2.71%)
Jan 16, 2002	9.257	9.760	9.250	9.703	3,970,200	+0.40(+4.26%)
Jan 15, 2002	9.133	9.583	8.987	9.307	2,496,300	+0.13(+1.42%)
Jan 14, 2002	9.217	9.347	9.150	9.177	3,300,600	-0.19(-2.06%)
Jan 11, 2002	9.653	9.667	9.353	9.370	5,775,000	-0.28(-2.90%)
Jan 10, 2002	9.530	9.767	9.520	9.650	4,323,300	-0.65(-6.34%)

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.