Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	11.32	11.42	11.13	11.13	410,625	-0.18(-1.61%)
May 28, 2002	11.52	11.57	11.28	11.32	352,551	-0.29(-2.52%)
May 27, 2002	11.72	11.79	11.58	11.61	211,750	+0.00(+0.00%)
May 24, 2002	11.72	11.79	11.58	11.61	211,202	-0.12(-1.06%)
May 23, 2002	11.79	11.85	11.57	11.73	253,525	-0.09(-0.80%)
May 22, 2002	11.68	11.84	11.65	11.83	232,980	+0.12(+1.00%)
May 21, 2002	11.43	11.83	11.43	11.71	359,674	+0.21(+1.84%)
May 20, 2002	11.64	11.68	11.40	11.50	163,948	-0.14(-1.19%)
May 17, 2002	11.54	11.73	11.43	11.64	265,989	+0.21(+1.85%)
May 16, 2002	11.54	11.72	11.40	11.43	142,445	-0.17(-1.45%)
May 15, 2002	11.65	11.90	11.51	11.59	220,653	+0.02(+0.19%)
May 14, 2002	11.35	11.68	11.35	11.57	306,120	+0.20(+1.80%)
May 13, 2002	11.17	11.39	11.10	11.37	243,937	+0.12(+1.10%)
May 10, 2002	11.28	11.40	11.18	11.24	216,270	-0.01(-0.13%)
May 09, 2002	11.39	11.50	11.25	11.26	164,222	-0.15(-1.28%)
May 08, 2002	11.21	11.54	11.17	11.40	630,046	+0.14(+1.23%)
May 07, 2002	11.10	11.30	11.02	11.27	206,819	+0.18(+1.58%)
May 06, 2002	11.35	11.43	11.04	11.09	175,865	-0.22(-1.94%)
May 03, 2002	11.17	11.35	11.10	11.31	187,781	+0.08(+0.72%)
May 02, 2002	10.81	11.24	10.81	11.23	324,610	+0.47(+4.41%)
May 01, 2002	10.84	10.95	10.61	10.75	1,958,621	-0.05(-0.47%)
Apr 30, 2002	10.68	10.95	10.68	10.81	219,420	+0.16(+1.51%)
Apr 29, 2002	10.77	10.93	10.62	10.64	149,567	-0.09(-0.82%)
Apr 26, 2002	10.73	11.03	10.73	10.73	146,280	-0.06(-0.54%)
Apr 25, 2002	10.84	10.92	10.66	10.79	195,451	-0.04(-0.40%)
Apr 24, 2002	10.82	11.02	10.73	10.83	296,121	+0.09(+0.82%)
Apr 23, 2002	10.95	10.95	10.66	10.75	382,410	-0.13(-1.21%)
Apr 22, 2002	11.32	11.32	10.84	10.88	369,398	-0.39(-3.50%)
Apr 19, 2002	11.46	11.46	11.13	11.27	229,418	-0.08(-0.71%)
Apr 18, 2002	11.35	11.43	11.26	11.35	295,847	+0.11(+0.97%)
Apr 17, 2002	11.65	11.67	11.13	11.24	379,123	-0.29(-2.53%)
Apr 16, 2002	11.50	11.67	11.46	11.54	262,427	+0.13(+1.15%)
Apr 15, 2002	11.50	11.56	11.24	11.40	218,187	-0.14(-1.20%)
Apr 12, 2002	11.38	11.61	11.26	11.54	242,567	+0.09(+0.83%)
Apr 11, 2002	11.68	11.68	11.42	11.45	326,939	-0.26(-2.24%)
Apr 10, 2002	11.16	11.76	11.16	11.71	383,917	+0.55(+4.91%)
Apr 09, 2002	11.24	11.39	11.13	11.16	215,996	-0.01(-0.13%)
Apr 08, 2002	11.28	11.28	11.05	11.18	202,984	-0.03(-0.26%)
Apr 05, 2002	11.10	11.27	11.08	11.21	221,748	+0.28(+2.54%)
Apr 04, 2002	11.17	11.17	10.70	10.93	206,134	-0.12(-1.06%)
Apr 03, 2002	10.99	11.30	10.61	11.05	288,451	+0.09(+0.87%)
Apr 02, 2002	11.22	11.24	10.95	10.95	607,446	-0.13(-1.19%)
Apr 01, 2002	11.17	11.21	10.95	11.08	241,335	-0.13(-1.17%)
Mar 29, 2002	10.99	11.21	10.95	11.21	279,137	+0.00(+0.00%)
Mar 28, 2002	10.99	11.21	10.95	11.21	278,863	+0.18(+1.65%)
Mar 27, 2002	10.92	11.13	10.92	11.03	289,136	+0.08(+0.73%)
Mar 26, 2002	10.59	11.05	10.59	10.95	281,055	+0.43(+4.09%)
Mar 25, 2002	10.72	10.79	10.50	10.52	258,592	-0.19(-1.77%)
Mar 22, 2002	10.77	10.78	10.66	10.71	258,729	-0.13(-1.21%)
Mar 21, 2002	10.51	10.92	10.47	10.84	408,023	+0.26(+2.41%)
Mar 20, 2002	10.92	10.92	9.929	10.59	697,159	-0.38(-3.46%)
Mar 19, 2002	10.81	11.02	10.78	10.97	426,102	+0.20(+1.90%)
Mar 18, 2002	10.94	10.94	10.59	10.76	289,958	-0.15(-1.40%)
Mar 15, 2002	10.73	10.94	10.73	10.92	400,627	+0.01(+0.07%)
Mar 14, 2002	10.73	10.95	10.70	10.91	225,309	+0.12(+1.08%)
Mar 13, 2002	10.92	10.92	10.62	10.79	221,474	-0.20(-1.79%)
Mar 12, 2002	10.81	10.99	10.78	10.99	292,149	+0.14(+1.28%)
Mar 11, 2002	10.88	10.92	10.70	10.85	291,601	-0.03(-0.27%)
Mar 08, 2002	10.95	10.99	10.80	10.88	324,336	-0.13(-1.19%)
Mar 07, 2002	10.95	11.13	10.90	11.01	286,123	-0.12(-1.11%)
Mar 06, 2002	11.27	11.35	11.02	11.13	439,114	-0.16(-1.42%)
Mar 05, 2002	11.46	11.50	11.15	11.29	450,893	-0.24(-2.09%)
Mar 04, 2002	11.01	11.54	11.01	11.54	483,628	+0.51(+4.64%)

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.