Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	10.95	10.97	10.68	10.75	124,800	-0.31(-2.80%)
May 28, 2002	11.15	11.16	11.00	11.06	86,200	+0.01(+0.09%)
May 27, 2002	11.10	11.22	10.93	11.05	73,500	+0.00(+0.00%)
May 24, 2002	11.10	11.22	10.93	11.05	73,500	+0.02(+0.18%)
May 23, 2002	11.53	11.53	10.90	11.03	1,038,200	-0.60(-5.16%)
May 22, 2002	11.50	12.07	11.40	11.63	198,100	+0.03(+0.26%)
May 21, 2002	12.10	12.24	11.53	11.60	201,800	-0.68(-5.54%)
May 20, 2002	12.30	12.46	12.21	12.28	138,100	-0.02(-0.16%)
May 17, 2002	12.45	12.46	12.21	12.30	112,300	-0.09(-0.73%)
May 16, 2002	12.40	12.57	12.29	12.39	228,400	-0.05(-0.40%)
May 15, 2002	12.00	12.48	11.91	12.44	113,300	+0.34(+2.81%)
May 14, 2002	11.70	12.10	11.36	12.10	297,300	+0.30(+2.54%)
May 13, 2002	11.30	11.80	11.22	11.80	10,000	+0.45(+3.96%)
May 10, 2002	11.35	11.46	11.15	11.35	172,800	-0.26(-2.24%)
May 09, 2002	11.56	11.86	11.56	11.61	104,700	+0.05(+0.43%)
May 08, 2002	10.98	11.58	10.98	11.56	161,500	+0.48(+4.33%)
May 07, 2002	11.09	11.20	11.00	11.08	100,000	-0.01(-0.09%)
May 06, 2002	11.66	11.74	10.93	11.09	78,100	-0.52(-4.48%)
May 03, 2002	11.60	11.65	11.50	11.61	290,300	-0.09(-0.77%)
May 02, 2002	11.50	11.99	11.44	11.70	422,400	+0.28(+2.45%)
May 01, 2002	11.38	11.42	11.10	11.42	123,100	-0.06(-0.52%)
Apr 30, 2002	11.48	11.62	11.31	11.48	230,700	+0.00(+0.00%)
Apr 29, 2002	11.49	11.60	11.15	11.48	98,200	-0.01(-0.09%)
Apr 26, 2002	11.59	11.73	11.31	11.49	482,500	-0.20(-1.71%)
Apr 25, 2002	11.78	11.85	11.55	11.69	381,100	+0.01(+0.09%)
Apr 24, 2002	12.60	12.60	11.60	11.68	636,800	-0.97(-7.67%)
Apr 23, 2002	12.90	13.03	12.60	12.65	154,100	-0.33(-2.54%)
Apr 22, 2002	13.30	13.32	12.80	12.98	324,300	-1.24(-8.72%)
Apr 19, 2002	14.80	14.85	14.20	14.22	109,900	-0.58(-3.92%)
Apr 18, 2002	14.50	14.80	14.50	14.80	72,900	+0.21(+1.44%)
Apr 17, 2002	14.45	14.61	14.43	14.59	34,500	+0.12(+0.83%)
Apr 16, 2002	13.88	14.47	13.88	14.47	311,300	+0.49(+3.51%)
Apr 15, 2002	13.65	13.98	13.65	13.98	63,600	+0.23(+1.67%)
Apr 12, 2002	13.25	13.75	13.25	13.75	97,200	+0.60(+4.56%)
Apr 11, 2002	13.89	13.95	13.15	13.15	92,900	-0.84(-6.00%)
Apr 10, 2002	13.98	14.00	13.78	13.99	77,700	-0.05(-0.36%)
Apr 09, 2002	13.90	14.16	13.87	14.04	230,200	+0.04(+0.29%)
Apr 08, 2002	13.90	14.00	13.80	14.00	4,670,000	+0.10(+0.72%)
Apr 05, 2002	14.22	14.22	13.90	13.90	29,900	-0.32(-2.25%)
Apr 04, 2002	13.75	14.30	13.65	14.22	37,000	+0.40(+2.89%)
Apr 03, 2002	14.25	14.31	13.78	13.82	194,400	-0.43(-3.02%)
Apr 02, 2002	14.40	14.49	14.00	14.25	147,000	-0.11(-0.77%)
Apr 01, 2002	14.38	14.41	14.00	14.36	160,900	+0.08(+0.56%)
Mar 29, 2002	14.10	14.35	14.00	14.28	366,400	+0.00(+0.00%)
Mar 28, 2002	14.10	14.35	14.00	14.28	366,400	+0.14(+0.99%)
Mar 27, 2002	14.10	14.20	14.09	14.14	173,600	+0.09(+0.64%)
Mar 26, 2002	13.92	14.15	13.85	14.05	59,300	+0.03(+0.21%)
Mar 25, 2002	14.15	14.16	13.78	14.02	139,600	-0.23(-1.61%)
Mar 22, 2002	14.25	14.60	14.10	14.25	98,900	-0.15(-1.04%)
Mar 21, 2002	13.65	14.40	13.55	14.40	108,100	+0.65(+4.73%)
Mar 20, 2002	13.61	13.94	13.50	13.75	380,000	+0.34(+2.54%)
Mar 19, 2002	12.95	13.42	12.90	13.41	306,600	+0.40(+3.07%)
Mar 18, 2002	13.19	13.19	12.85	13.01	139,800	-0.18(-1.36%)
Mar 15, 2002	12.80	13.36	12.80	13.19	102,700	+0.00(+0.00%)
Mar 14, 2002	13.25	13.27	13.10	13.19	90,000	-0.06(-0.45%)
Mar 13, 2002	13.05	13.28	12.60	13.25	111,100	+0.20(+1.53%)
Mar 12, 2002	12.86	13.12	12.85	13.05	92,800	+0.20(+1.56%)
Mar 11, 2002	12.95	13.00	12.57	12.85	186,300	-0.14(-1.08%)
Mar 08, 2002	12.80	13.00	12.60	12.99	177,400	-0.08(-0.61%)
Mar 07, 2002	13.25	13.30	13.00	13.07	282,400	+0.17(+1.32%)
Mar 06, 2002	12.70	13.10	12.69	12.90	130,600	+0.30(+2.38%)
Mar 05, 2002	12.50	12.85	12.50	12.60	127,900	-0.13(-1.02%)
Mar 04, 2002	12.85	12.90	12.60	12.73	92,100	+0.03(+0.24%)

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.