Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	8.206	8.515	8.206	8.502	119,103	+0.36(+4.45%)
Jun 27, 2002	7.843	8.403	7.843	8.140	291,311	+0.33(+4.22%)
Jun 26, 2002	7.698	7.975	7.639	7.810	145,048	+0.09(+1.20%)
Jun 25, 2002	7.942	7.942	7.652	7.718	105,752	-1.01(-11.62%)
Jun 21, 2002	8.799	8.799	8.733	8.733	14,110	-0.18(-2.07%)
Jun 20, 2002	9.115	9.194	8.904	8.917	94,827	-0.20(-2.17%)
Jun 19, 2002	8.911	9.214	8.911	9.115	225,310	+0.16(+1.77%)
Jun 18, 2002	8.832	8.957	8.772	8.957	78,593	+0.16(+1.80%)
Jun 17, 2002	8.634	8.832	8.502	8.799	42,331	-0.01(-0.15%)
Jun 14, 2002	9.030	9.030	8.568	8.812	162,345	-0.40(-4.36%)
Jun 12, 2002	9.412	9.412	9.128	9.214	89,669	-0.24(-2.51%)
Jun 11, 2002	9.491	9.504	9.399	9.451	29,434	+0.00(+0.00%)
Jun 10, 2002	9.458	9.471	9.451	9.451	12,137	+0.06(+0.63%)
Jun 07, 2002	9.722	9.722	9.194	9.392	320,290	-0.36(-3.65%)
Jun 06, 2002	9.919	9.985	9.689	9.748	48,855	-0.12(-1.20%)
Jun 05, 2002	9.827	9.873	9.820	9.867	99,683	-0.15(-1.51%)
May 31, 2002	10.18	10.18	9.820	10.02	165,986	-0.26(-2.56%)
May 28, 2002	9.985	10.31	9.985	10.28	176,152	+0.30(+2.97%)
May 27, 2002	9.682	9.998	9.636	9.985	77,227	+0.00(+0.00%)
May 24, 2002	9.682	9.998	9.636	9.985	77,227	-0.66(-6.19%)
May 23, 2002	10.83	10.81	10.35	10.64	395,849	-0.12(-1.10%)
May 22, 2002	10.94	11.01	10.76	10.76	34,896	-0.14(-1.33%)
May 21, 2002	10.71	10.95	10.61	10.91	233,655	+0.23(+2.16%)
May 20, 2002	10.82	10.91	10.68	10.68	163,407	-0.13(-1.22%)
May 17, 2002	10.84	10.86	10.81	10.81	140,952	-0.03(-0.30%)
May 16, 2002	10.78	10.88	10.74	10.84	154,455	+0.10(+0.92%)
May 15, 2002	10.88	10.88	10.74	10.74	12,137	-0.10(-0.91%)
May 14, 2002	10.71	10.86	10.71	10.84	59,020	+0.16(+1.54%)
May 13, 2002	10.61	10.71	10.61	10.68	273,104	+0.12(+1.12%)
May 10, 2002	10.54	10.56	10.48	10.56	591,877	+0.02(+0.19%)
May 09, 2002	10.28	10.55	10.28	10.54	26,172,488	+0.20(+1.91%)
May 08, 2002	10.58	10.68	10.22	10.34	139,283	-0.27(-2.55%)
May 07, 2002	10.88	10.88	10.60	10.61	24,882	-0.16(-1.53%)
May 06, 2002	10.81	10.81	10.58	10.78	20,937	-0.02(-0.18%)
May 03, 2002	10.94	10.94	10.28	10.80	229,559	-0.18(-1.62%)
May 02, 2002	11.01	11.02	10.81	10.97	25,034	-0.03(-0.30%)
May 01, 2002	11.09	11.20	11.01	11.01	176,910	-0.13(-1.18%)
Apr 30, 2002	10.97	11.17	10.97	11.14	40,358	+0.10(+0.90%)
Apr 29, 2002	11.04	11.04	11.04	11.04	3,034	+0.07(+0.60%)
Apr 26, 2002	11.18	11.20	10.97	10.97	106,510	-0.24(-2.17%)
Apr 25, 2002	11.24	11.24	11.22	11.22	5,917	-0.02(-0.18%)
Apr 24, 2002	11.20	11.24	11.04	11.24	132,000	-0.11(-0.93%)
Apr 23, 2002	11.11	11.44	11.11	11.34	26,248	+0.14(+1.29%)
Apr 22, 2002	11.03	11.20	10.97	11.20	140,041	+0.20(+1.86%)
Apr 19, 2002	10.72	10.99	10.68	10.99	183,586	+0.26(+2.46%)
Apr 18, 2002	11.53	11.53	10.73	10.73	173,876	-0.54(-4.79%)
Apr 17, 2002	10.68	11.34	10.67	11.27	155,365	+0.67(+6.28%)
Apr 16, 2002	10.45	10.64	10.45	10.60	337,587	+0.05(+0.50%)
Apr 15, 2002	10.51	10.58	10.51	10.55	107,724	+0.17(+1.65%)
Apr 12, 2002	10.35	10.58	10.35	10.38	170,538	+0.03(+0.32%)
Apr 11, 2002	10.51	10.51	10.28	10.35	216,966	-0.10(-0.95%)
Apr 10, 2002	9.873	10.64	9.873	10.45	727,974	+0.63(+6.38%)
Apr 09, 2002	9.755	9.886	9.755	9.820	109,089	+0.13(+1.36%)
Apr 08, 2002	9.590	9.834	9.557	9.689	91,186	+0.15(+1.59%)
Apr 05, 2002	9.820	9.853	9.524	9.537	133,214	-0.34(-3.40%)
Apr 04, 2002	9.952	9.952	9.840	9.873	89,669	-0.04(-0.40%)
Apr 03, 2002	10.02	10.02	9.886	9.913	87,696	-0.11(-1.05%)
Apr 02, 2002	10.03	10.12	9.952	10.02	128,207	-0.17(-1.68%)

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.