Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	9.292	10.25	9.278	10.25	57,128	+0.13(+1.33%)
May 28, 2002	10.08	10.31	9.823	10.12	47,654	-0.03(-0.28%)
May 27, 2002	10.82	10.82	10.11	10.15	35,210	+0.00(+0.00%)
May 24, 2002	10.82	10.82	10.11	10.15	33,230	-0.67(-6.21%)
May 23, 2002	10.71	10.86	10.57	10.82	41,149	+0.11(+1.06%)
May 22, 2002	10.86	10.86	10.63	10.71	105,631	+0.06(+0.60%)
May 21, 2002	10.69	10.69	10.40	10.64	39,452	-0.08(-0.73%)
May 20, 2002	10.78	10.78	10.50	10.72	34,220	+0.12(+1.13%)
May 17, 2002	10.67	10.78	10.36	10.60	19,938	+0.00(+0.00%)
May 16, 2002	10.82	11.07	10.52	10.60	61,512	-0.50(-4.52%)
May 15, 2002	11.53	12.02	10.96	11.10	69,289	-0.54(-4.62%)
May 14, 2002	10.18	11.64	9.915	11.64	95,166	+1.53(+15.10%)
May 13, 2002	9.794	10.22	9.794	10.11	51,613	+0.39(+4.00%)
May 10, 2002	10.14	10.32	9.653	9.724	56,421	-0.35(-3.51%)
May 09, 2002	10.54	10.54	9.936	10.08	78,198	-0.52(-4.94%)
May 08, 2002	10.61	10.86	10.40	10.60	47,654	-0.01(-0.07%)
May 07, 2002	11.14	11.53	10.54	10.61	106,903	-0.60(-5.36%)
May 06, 2002	12.02	12.54	11.21	11.21	80,036	-0.81(-6.76%)
May 03, 2002	11.95	12.19	11.88	12.02	73,531	-0.04(-0.29%)
May 02, 2002	12.45	12.57	12.06	12.06	48,078	-0.46(-3.67%)
May 01, 2002	12.17	12.72	12.08	12.52	55,431	+0.28(+2.31%)
Apr 30, 2002	11.95	12.34	11.92	12.23	75,935	+0.28(+2.37%)
Apr 29, 2002	11.63	11.95	11.57	11.95	22,483	+0.32(+2.74%)
Apr 26, 2002	11.81	11.85	11.60	11.63	22,483	-0.18(-1.50%)
Apr 25, 2002	11.72	11.95	11.67	11.81	26,443	+0.11(+0.91%)
Apr 24, 2002	11.74	11.77	11.60	11.70	16,120	-0.07(-0.60%)
Apr 23, 2002	11.70	11.77	11.70	11.77	46,098	+0.11(+0.91%)
Apr 22, 2002	11.92	11.92	11.67	11.67	26,018	-0.25(-2.08%)
Apr 19, 2002	11.77	11.92	11.67	11.92	33,654	+0.18(+1.51%)
Apr 18, 2002	11.81	11.88	11.67	11.74	37,472	-0.04(-0.30%)
Apr 17, 2002	11.77	11.77	11.53	11.77	54,865	+0.00(+0.00%)
Apr 16, 2002	11.81	11.85	11.53	11.77	721,176	+0.04(+0.30%)
Apr 15, 2002	12.06	12.09	11.53	11.74	59,249	-0.46(-3.77%)
Apr 12, 2002	12.13	12.23	12.02	12.20	59,815	+0.06(+0.52%)
Apr 11, 2002	12.16	12.28	12.02	12.14	36,341	-0.03(-0.23%)
Apr 10, 2002	11.70	12.16	11.70	12.16	40,866	+0.42(+3.61%)
Apr 09, 2002	11.53	11.74	11.53	11.74	44,543	+0.14(+1.22%)
Apr 08, 2002	11.35	11.60	11.32	11.60	34,079	+0.21(+1.86%)
Apr 05, 2002	11.42	11.46	11.39	11.39	25,736	-0.07(-0.62%)
Apr 04, 2002	11.39	11.48	11.35	11.46	23,756	+0.05(+0.43%)
Apr 03, 2002	11.34	11.41	11.34	11.41	48,361	+0.07(+0.62%)
Apr 02, 2002	11.36	11.36	11.31	11.34	27,715	+0.01(+0.13%)
Apr 01, 2002	11.28	11.41	11.07	11.32	43,270	-0.08(-0.68%)
Mar 29, 2002	11.31	11.40	11.20	11.40	72,541	+0.00(+0.00%)
Mar 28, 2002	11.31	11.40	11.20	11.40	72,541	-0.01(-0.12%)
Mar 27, 2002	11.30	11.41	11.27	11.41	70,562	+0.12(+1.07%)
Mar 26, 2002	11.07	11.31	11.03	11.29	51,613	+0.12(+1.08%)
Mar 25, 2002	11.31	11.31	11.00	11.17	39,169	-0.11(-0.94%)
Mar 22, 2002	11.49	11.49	11.28	11.28	40,866	-0.21(-1.85%)
Mar 21, 2002	11.12	11.49	11.07	11.49	38,179	+0.37(+3.31%)
Mar 20, 2002	11.11	11.14	11.07	11.12	12,019	-0.01(-0.13%)
Mar 19, 2002	11.17	11.17	11.10	11.14	13,999	-0.04(-0.32%)
Mar 18, 2002	11.03	11.17	10.93	11.17	18,665	+0.18(+1.61%)
Mar 15, 2002	10.61	11.03	10.61	11.00	36,624	+0.07(+0.65%)
Mar 14, 2002	10.89	10.93	10.75	10.93	12,585	+0.04(+0.33%)
Mar 13, 2002	10.93	10.94	10.82	10.89	8,060	-0.04(-0.32%)
Mar 12, 2002	10.81	11.00	10.75	10.93	16,403	+0.01(+0.07%)
Mar 11, 2002	10.75	10.93	10.71	10.92	16,261	+0.13(+1.25%)
Mar 08, 2002	10.86	10.86	10.58	10.78	18,948	-0.09(-0.84%)
Mar 07, 2002	10.93	10.93	10.85	10.88	9,615	-0.08(-0.77%)
Mar 06, 2002	10.82	10.96	10.78	10.96	16,686	+0.11(+0.98%)
Mar 05, 2002	11.02	11.06	10.86	10.86	34,220	-0.16(-1.48%)
Mar 04, 2002	10.89	11.03	10.86	11.02	20,786	+0.09(+0.84%)

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.