Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	11.31	11.57	11.15	11.41	614,587	-0.04(-0.35%)
May 28, 2002	11.40	11.75	11.02	11.45	946,708	+0.12(+1.02%)
May 27, 2002	11.48	11.53	11.33	11.33	574,385	+0.00(+0.00%)
May 24, 2002	11.48	11.53	11.33	11.33	567,034	-0.24(-2.07%)
May 23, 2002	11.07	11.75	10.91	11.57	1,508,643	+0.55(+4.96%)
May 22, 2002	11.09	11.29	10.89	11.03	716,894	-0.12(-1.12%)
May 21, 2002	11.55	11.78	11.11	11.15	1,636,900	-0.41(-3.54%)
May 20, 2002	11.28	11.59	11.18	11.56	1,431,688	+0.18(+1.61%)
May 17, 2002	11.50	11.69	11.14	11.38	805,699	-0.12(-1.04%)
May 16, 2002	11.26	11.55	10.96	11.50	875,754	+0.25(+2.25%)
May 15, 2002	10.98	11.45	10.73	11.24	1,270,878	+0.23(+2.06%)
May 14, 2002	11.41	11.66	10.67	11.02	2,788,522	-0.05(-0.48%)
May 13, 2002	10.72	11.26	10.46	11.07	1,191,823	+0.52(+4.88%)
May 10, 2002	10.96	11.15	10.55	10.55	920,606	-0.05(-0.46%)
May 09, 2002	11.15	11.50	10.55	10.60	1,072,416	-0.71(-6.28%)
May 08, 2002	10.88	11.55	10.84	11.31	2,234,987	+0.80(+7.65%)
May 07, 2002	11.58	11.64	10.34	10.51	2,467,202	-1.04(-9.04%)
May 06, 2002	11.25	11.67	11.20	11.55	1,238,476	+0.31(+2.73%)
May 03, 2002	11.11	11.66	11.07	11.25	1,214,774	+0.15(+1.32%)
May 02, 2002	10.82	11.19	10.75	11.10	1,486,741	+0.28(+2.59%)
May 01, 2002	11.20	11.33	10.59	10.82	1,708,305	-0.33(-2.99%)
Apr 30, 2002	10.27	11.33	10.26	11.15	1,511,793	+0.90(+8.75%)
Apr 29, 2002	10.20	10.62	10.10	10.26	872,753	+0.07(+0.65%)
Apr 26, 2002	10.31	10.57	9.937	10.19	1,376,184	-0.04(-0.39%)
Apr 25, 2002	10.52	10.70	10.15	10.23	1,515,693	-0.32(-3.03%)
Apr 24, 2002	10.80	11.01	10.45	10.55	1,367,634	-0.13(-1.21%)
Apr 23, 2002	11.25	11.29	10.67	10.68	1,454,339	-0.57(-5.06%)
Apr 22, 2002	11.65	11.80	11.18	11.25	1,167,522	-0.54(-4.60%)
Apr 19, 2002	11.31	11.95	11.19	11.79	3,172,395	+0.55(+4.86%)
Apr 18, 2002	11.00	11.41	10.85	11.24	2,023,924	+0.24(+2.22%)
Apr 17, 2002	10.99	11.10	10.63	11.00	1,423,137	+0.08(+0.69%)
Apr 16, 2002	10.06	11.03	10.00	10.92	2,676,915	+0.96(+9.68%)
Apr 15, 2002	9.777	10.16	9.773	9.959	629,738	+0.14(+1.40%)
Apr 12, 2002	9.831	9.999	9.742	9.822	601,987	+0.04(+0.45%)
Apr 11, 2002	9.622	9.991	9.555	9.778	1,193,923	+0.18(+1.86%)
Apr 10, 2002	9.271	9.671	9.128	9.599	1,249,127	+0.55(+6.04%)
Apr 09, 2002	9.426	9.471	9.053	9.053	1,085,917	-0.33(-3.51%)
Apr 08, 2002	8.839	9.524	8.608	9.382	1,063,265	+0.51(+5.76%)
Apr 05, 2002	8.862	8.933	8.622	8.871	881,004	+0.20(+2.25%)
Apr 04, 2002	8.711	8.853	8.635	8.675	697,393	-0.02(-0.20%)
Apr 03, 2002	8.688	8.884	8.662	8.693	741,345	-0.06(-0.71%)
Apr 02, 2002	8.897	8.942	8.724	8.755	563,434	-0.16(-1.75%)
Apr 01, 2002	8.902	9.084	8.746	8.911	1,002,061	-0.02(-0.25%)
Mar 29, 2002	8.866	9.155	8.866	8.933	1,593,998	+0.00(+0.00%)
Mar 28, 2002	8.866	9.155	8.866	8.933	1,591,598	+0.13(+1.52%)
Mar 27, 2002	8.968	9.026	8.724	8.799	842,301	-0.11(-1.20%)
Mar 26, 2002	8.866	9.111	8.755	8.906	725,594	+0.02(+0.20%)
Mar 25, 2002	9.111	9.195	8.582	8.888	1,525,144	-0.09(-1.04%)
Mar 22, 2002	9.351	9.466	8.928	8.982	1,045,264	-0.48(-5.12%)
Mar 21, 2002	9.471	9.546	9.293	9.466	1,097,317	+0.00(+0.00%)
Mar 20, 2002	9.426	9.526	9.413	9.466	710,293	-0.07(-0.70%)
Mar 19, 2002	9.613	9.631	9.475	9.533	1,412,337	-0.04(-0.42%)
Mar 18, 2002	9.644	9.777	9.515	9.573	1,069,115	-0.07(-0.74%)
Mar 15, 2002	9.706	9.711	9.142	9.644	5,724,953	-0.13(-1.36%)
Mar 14, 2002	10.15	10.33	9.706	9.777	2,787,021	-0.37(-3.63%)
Mar 13, 2002	10.21	10.53	9.999	10.15	2,555,257	-0.08(-0.74%)
Mar 12, 2002	9.808	10.41	9.666	10.22	2,398,798	-0.01(-0.13%)
Mar 11, 2002	9.422	10.33	9.342	10.23	4,329,417	+0.86(+9.20%)
Mar 08, 2002	9.062	9.422	9.057	9.373	1,275,528	+0.44(+4.93%)
Mar 07, 2002	8.853	9.226	8.737	8.933	1,983,572	+0.09(+1.00%)
Mar 06, 2002	8.457	8.888	8.444	8.844	1,044,064	+0.33(+3.86%)
Mar 05, 2002	8.866	8.906	8.462	8.515	1,504,442	-0.37(-4.20%)
Mar 04, 2002	8.666	9.688	8.662	8.888	4,889,401	+0.21(+2.41%)

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.