Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	11.37	11.54	11.34	11.34	1,235,520	+0.20(+1.78%)
May 29, 2002	11.31	11.35	11.10	11.14	854,230	-0.17(-1.48%)
May 28, 2002	11.43	11.46	11.23	11.31	705,272	-0.07(-0.60%)
May 27, 2002	11.40	11.54	11.38	11.38	1,018,704	+0.00(+0.00%)
May 24, 2002	11.40	11.54	11.38	11.38	988,705	+0.01(+0.09%)
May 23, 2002	11.23	11.45	11.20	11.37	1,562,192	+0.12(+1.03%)
May 22, 2002	11.15	11.36	11.12	11.25	1,675,358	-0.05(-0.47%)
May 21, 2002	11.43	11.59	11.27	11.30	893,331	-0.13(-1.14%)
May 20, 2002	11.72	11.72	11.37	11.43	924,364	-0.29(-2.49%)
May 17, 2002	11.65	11.77	11.58	11.73	849,678	+0.02(+0.14%)
May 16, 2002	11.84	11.87	11.67	11.71	737,133	-0.08(-0.70%)
May 15, 2002	11.89	11.93	11.75	11.79	869,125	-0.10(-0.81%)
May 14, 2002	11.81	11.95	11.81	11.89	1,181,523	+0.14(+1.19%)
May 13, 2002	11.84	11.86	11.66	11.75	668,447	-0.11(-0.94%)
May 10, 2002	11.93	12.04	11.84	11.86	1,166,834	-0.07(-0.57%)
May 09, 2002	11.89	12.04	11.84	11.93	993,464	+0.07(+0.59%)
May 08, 2002	11.77	11.96	11.75	11.86	5,666,386	+0.11(+0.95%)
May 07, 2002	11.66	11.88	11.61	11.75	1,678,048	+0.19(+1.67%)
May 06, 2002	11.90	11.93	11.54	11.55	559,004	-0.34(-2.87%)
May 03, 2002	11.97	12.04	11.76	11.89	830,645	-0.06(-0.51%)
May 02, 2002	11.97	12.06	11.84	11.95	752,856	+0.01(+0.10%)
May 01, 2002	11.95	11.96	11.65	11.94	1,533,228	+0.06(+0.47%)
Apr 30, 2002	11.77	12.01	11.75	11.89	1,364,823	+0.14(+1.21%)
Apr 29, 2002	11.95	12.07	11.72	11.74	1,126,698	-0.19(-1.62%)
Apr 26, 2002	12.11	12.12	11.79	11.94	1,322,205	-0.15(-1.26%)
Apr 25, 2002	11.96	12.14	11.60	12.09	1,843,970	+0.11(+0.91%)
Apr 24, 2002	12.06	12.29	11.97	11.98	1,387,581	-0.04(-0.34%)
Apr 23, 2002	11.99	12.25	11.99	12.02	1,263,035	+0.03(+0.22%)
Apr 22, 2002	12.17	12.17	11.99	11.99	1,250,415	-0.17(-1.41%)
Apr 19, 2002	12.17	12.36	12.13	12.17	1,272,759	-0.12(-0.94%)
Apr 18, 2002	12.76	12.85	12.08	12.28	1,966,653	-0.29(-2.27%)
Apr 17, 2002	12.76	12.77	12.52	12.57	1,254,760	-0.18(-1.44%)
Apr 16, 2002	12.69	12.88	12.67	12.75	8,234,042	+0.16(+1.29%)
Apr 15, 2002	12.88	12.95	12.57	12.59	1,432,268	-0.26(-2.03%)
Apr 12, 2002	12.75	12.93	12.67	12.85	1,134,560	+0.14(+1.14%)
Apr 11, 2002	12.82	12.87	12.62	12.71	1,228,899	-0.11(-0.83%)
Apr 10, 2002	12.34	12.83	12.34	12.81	1,290,965	+0.50(+4.06%)
Apr 09, 2002	12.22	12.41	12.22	12.31	1,195,384	+0.10(+0.85%)
Apr 08, 2002	12.10	12.29	11.97	12.21	723,685	+0.06(+0.52%)
Apr 05, 2002	12.23	12.37	12.10	12.14	950,225	-0.03(-0.22%)
Apr 04, 2002	11.99	12.20	11.79	12.17	20,688	+0.19(+1.61%)
Apr 03, 2002	12.31	12.39	11.93	11.98	979,602	-0.33(-2.67%)
Apr 02, 2002	12.16	12.32	12.04	12.31	659,550	+0.15(+1.25%)
Apr 01, 2002	12.35	12.35	12.08	12.15	1,197,039	-0.20(-1.58%)
Mar 29, 2002	12.17	12.41	12.14	12.35	1,076,839	+0.00(+0.00%)
Mar 28, 2002	12.17	12.41	12.14	12.35	1,076,839	+0.19(+1.53%)
Mar 27, 2002	12.05	12.39	12.02	12.16	1,217,314	+0.12(+0.98%)
Mar 26, 2002	12.01	12.18	11.97	12.05	1,122,974	+0.00(+0.04%)
Mar 25, 2002	12.29	12.31	12.03	12.04	936,570	-0.19(-1.58%)
Mar 22, 2002	12.18	12.32	12.04	12.23	894,365	+0.08(+0.64%)
Mar 21, 2002	12.27	12.31	12.02	12.16	1,455,853	-0.09(-0.77%)
Mar 20, 2002	12.44	12.44	12.25	12.25	1,758,526	-0.01(-0.10%)
Mar 19, 2002	11.84	12.36	11.83	12.26	2,303,670	+0.31(+2.63%)
Mar 18, 2002	11.89	12.00	11.75	11.95	1,372,064	+0.18(+1.50%)
Mar 15, 2002	11.82	11.92	11.71	11.77	1,372,478	-0.05(-0.41%)
Mar 14, 2002	11.75	11.84	11.65	11.82	993,464	+0.02(+0.16%)
Mar 13, 2002	12.02	12.04	11.75	11.80	856,712	-0.28(-2.32%)
Mar 12, 2002	11.96	12.11	11.78	12.08	1,568,398	+0.01(+0.12%)
Mar 11, 2002	11.92	12.30	11.67	12.07	1,140,973	+0.15(+1.26%)
Mar 08, 2002	12.26	12.30	11.77	11.92	1,457,715	-0.34(-2.74%)
Mar 07, 2002	12.30	12.34	12.01	12.25	1,173,247	-0.03(-0.28%)
Mar 06, 2002	11.97	12.30	11.91	12.29	1,530,745	+0.32(+2.64%)
Mar 05, 2002	12.02	12.08	11.86	11.97	1,139,732	-0.05(-0.40%)
Mar 04, 2002	11.84	12.13	11.72	12.02	1,650,532	+0.32(+2.71%)
Mar 01, 2002	11.38	11.70	11.27	11.70	2,213,467	+0.22(+1.87%)
Feb 28, 2002	11.54	11.67	11.39	11.49	1,421,924	-0.05(-0.46%)
Feb 27, 2002	11.87	11.99	11.49	11.54	1,515,436	-0.33(-2.79%)
Feb 26, 2002	11.66	11.96	11.66	11.87	2,094,922	+0.21(+1.82%)
Feb 25, 2002	11.21	11.66	11.19	11.66	1,842,935	+0.44(+3.97%)
Feb 22, 2002	11.05	11.26	11.04	11.21	1,225,796	+0.21(+1.87%)
Feb 21, 2002	10.63	11.30	10.62	11.01	2,666,547	+0.49(+4.62%)
Feb 20, 2002	10.50	10.68	10.48	10.52	1,387,787	-0.01(-0.14%)
Feb 19, 2002	10.62	10.69	10.45	10.54	985,188	-0.09(-0.82%)
Feb 18, 2002	10.63	10.69	10.54	10.62	849,264	+0.00(+0.00%)
Feb 15, 2002	10.63	10.69	10.54	10.62	849,264	+0.02(+0.18%)
Feb 14, 2002	10.63	10.68	10.55	10.60	1,202,832	-0.03(-0.30%)
Feb 13, 2002	10.50	10.73	10.42	10.64	1,203,452	+0.16(+1.55%)
Feb 12, 2002	10.50	10.60	10.40	10.47	2,065,958	-0.11(-1.05%)
Feb 11, 2002	10.45	10.77	10.42	10.59	2,621,652	+0.03(+0.27%)
Feb 08, 2002	10.50	10.63	10.47	10.56	1,799,283	+0.08(+0.74%)
Feb 07, 2002	10.66	10.72	10.46	10.48	2,035,132	-0.19(-1.74%)
Feb 06, 2002	10.54	10.72	10.51	10.67	1,382,615	+0.25(+2.44%)
Feb 05, 2002	10.38	10.54	10.30	10.41	1,892,174	+0.03(+0.30%)
Feb 04, 2002	10.74	10.75	10.34	10.38	1,371,443	-0.38(-3.51%)
Feb 01, 2002	11.12	11.12	10.65	10.76	1,837,763	-0.32(-2.88%)
Jan 31, 2002	10.73	11.24	10.69	11.08	1,436,819	+0.38(+3.57%)
Jan 30, 2002	10.69	10.75	10.57	10.69	1,975,963	+0.09(+0.87%)
Jan 29, 2002	10.61	10.73	10.46	10.60	3,165,761	+0.15(+1.48%)
Jan 28, 2002	10.15	10.54	10.15	10.45	2,823,780	+0.45(+4.47%)
Jan 25, 2002	9.757	10.15	9.752	10.00	1,294,275	+0.30(+3.14%)
Jan 24, 2002	9.583	10.13	9.573	9.696	2,079,612	+0.26(+2.74%)
Jan 23, 2002	9.459	9.508	9.268	9.438	103,442	+0.00(+0.00%)
Jan 22, 2002	9.425	9.486	8.700	9.438	1,536,745	+0.01(+0.15%)
Jan 21, 2002	9.401	9.462	9.353	9.423	2,258,775	+0.00(+0.00%)
Jan 18, 2002	9.401	9.462	9.353	9.423	2,258,775	+0.00(+0.03%)
Jan 17, 2002	9.488	9.488	9.358	9.421	2,382,493	-0.07(-0.71%)
Jan 16, 2002	9.834	9.834	9.462	9.488	1,377,029	-0.35(-3.51%)
Jan 15, 2002	9.873	9.974	9.819	9.834	1,110,147	+0.01(+0.15%)
Jan 14, 2002	9.969	9.972	9.778	9.819	2,004,720	-0.15(-1.50%)
Jan 11, 2002	10.39	10.40	9.960	9.969	2,897,224	-0.52(-5.00%)
Jan 10, 2002	10.54	10.58	10.42	10.49	1,969,549	+0.47(+4.73%)

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.