Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	10.75	10.75	10.32	10.56	20,250	+0.33(+3.22%)
May 28, 2002	10.16	10.31	10.16	10.23	31,050	+0.00(+0.00%)
May 27, 2002	10.25	10.38	10.20	10.23	14,700	+0.00(+0.00%)
May 24, 2002	10.25	10.38	10.20	10.23	14,700	-0.18(-1.71%)
May 23, 2002	10.22	10.56	10.07	10.40	32,250	+0.13(+1.26%)
May 22, 2002	10.62	10.62	10.22	10.28	20,100	-0.07(-0.69%)
May 21, 2002	10.66	10.67	10.22	10.35	20,550	-0.11(-1.02%)
May 20, 2002	10.67	10.67	10.23	10.45	20,250	-0.21(-1.96%)
May 17, 2002	10.51	10.66	10.16	10.66	41,250	+0.17(+1.61%)
May 16, 2002	10.79	10.86	10.47	10.49	60,600	-0.22(-2.03%)
May 15, 2002	10.46	10.87	10.46	10.71	157,350	+0.00(+0.04%)
May 14, 2002	10.89	10.91	10.57	10.71	97,200	-0.14(-1.27%)
May 13, 2002	10.58	10.70	10.37	10.84	111,300	+0.24(+2.31%)
May 10, 2002	10.66	10.66	10.20	10.60	36,300	-0.07(-0.63%)
May 09, 2002	10.66	10.68	10.56	10.67	33,600	+0.13(+1.22%)
May 08, 2002	10.96	11.00	10.54	10.54	61,800	-0.40(-3.62%)
May 07, 2002	10.58	10.93	10.58	10.93	58,800	+0.20(+1.91%)
May 06, 2002	10.64	10.95	10.64	10.73	60,150	-0.19(-1.71%)
May 03, 2002	10.87	11.01	10.67	10.92	52,650	-0.04(-0.37%)
May 02, 2002	11.07	11.09	10.76	10.96	41,850	-0.06(-0.57%)
May 01, 2002	10.18	11.11	10.04	11.02	156,000	+0.85(+8.35%)
Apr 30, 2002	9.933	10.17	9.933	10.17	40,350	+0.18(+1.78%)
Apr 29, 2002	10.09	10.09	9.916	9.992	39,300	+0.05(+0.49%)
Apr 26, 2002	9.711	9.996	9.711	9.943	41,250	+0.19(+1.96%)
Apr 25, 2002	9.804	9.889	9.640	9.751	39,150	-0.18(-1.83%)
Apr 24, 2002	10.13	10.18	9.791	9.933	123,900	-0.22(-2.15%)
Apr 23, 2002	10.07	10.34	9.978	10.15	84,600	+0.06(+0.62%)
Apr 22, 2002	9.996	10.44	9.916	10.09	81,150	-0.44(-4.22%)
Apr 19, 2002	10.70	10.70	10.40	10.53	55,800	-0.08(-0.80%)
Apr 18, 2002	11.10	11.10	10.56	10.62	31,050	-0.40(-3.67%)
Apr 17, 2002	10.89	11.08	10.35	11.02	121,650	+0.13(+1.22%)
Apr 16, 2002	10.58	10.89	10.31	10.89	39,300	+0.32(+2.98%)
Apr 15, 2002	10.12	10.77	9.991	10.57	69,900	+0.45(+4.48%)
Apr 12, 2002	10.30	10.42	10.00	10.12	82,800	-0.35(-3.31%)
Apr 11, 2002	10.42	10.54	10.31	10.47	48,600	+0.04(+0.43%)
Apr 10, 2002	10.43	10.55	10.36	10.42	54,450	-0.03(-0.30%)
Apr 09, 2002	10.22	10.69	10.09	10.45	169,500	+0.04(+0.34%)
Apr 08, 2002	10.09	10.42	9.516	10.42	167,100	+0.12(+1.21%)
Apr 05, 2002	10.25	10.34	10.12	10.29	74,850	+0.06(+0.56%)
Apr 04, 2002	9.902	10.66	9.902	10.24	205,500	+0.44(+4.44%)
Apr 03, 2002	9.093	9.862	9.093	9.800	150,450	+0.58(+6.27%)
Apr 02, 2002	9.633	9.733	9.111	9.222	78,900	-0.51(-5.25%)
Apr 01, 2002	9.498	9.853	9.422	9.733	98,250	+0.06(+0.64%)
Mar 29, 2002	9.427	9.764	9.333	9.671	161,700	+0.00(+0.00%)
Mar 28, 2002	9.427	9.764	9.333	9.671	161,700	+0.30(+3.18%)
Mar 27, 2002	9.244	9.733	9.111	9.373	268,950	+0.80(+9.27%)
Mar 26, 2002	8.444	8.707	8.444	8.578	52,650	+0.07(+0.78%)
Mar 25, 2002	8.533	8.578	8.476	8.511	74,100	-0.11(-1.29%)
Mar 22, 2002	8.818	9.191	8.578	8.622	89,850	-0.16(-1.77%)
Mar 21, 2002	8.533	8.822	8.533	8.778	28,950	+0.08(+0.92%)
Mar 20, 2002	8.231	9.156	8.004	8.698	277,050	+0.48(+5.84%)
Mar 19, 2002	8.009	8.218	8.009	8.218	66,600	+0.15(+1.87%)
Mar 18, 2002	8.000	8.213	8.000	8.067	77,550	+0.00(+0.00%)
Mar 15, 2002	8.013	8.222	8.000	8.067	59,850	+0.02(+0.28%)
Mar 14, 2002	8.307	8.498	8.000	8.044	48,450	-0.26(-3.16%)
Mar 13, 2002	8.222	8.467	8.222	8.307	202,050	+0.08(+0.97%)
Mar 12, 2002	8.422	8.467	8.191	8.227	59,700	-0.22(-2.58%)
Mar 11, 2002	8.711	8.711	8.222	8.444	256,650	-0.14(-1.60%)
Mar 08, 2002	7.911	8.747	7.889	8.582	2,726,700	+0.86(+11.10%)
Mar 07, 2002	7.622	7.969	7.578	7.724	50,700	+0.11(+1.44%)
Mar 06, 2002	7.533	7.615	7.533	7.615	78,000	+0.08(+1.09%)
Mar 05, 2002	7.556	7.556	7.511	7.533	15,600	+0.01(+0.12%)
Mar 04, 2002	7.556	7.556	7.511	7.524	20,400	-0.03(-0.41%)

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.