Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	10.59	10.82	10.09	10.11	755,820	-1.00(-8.98%)
May 28, 2002	11.31	11.38	10.73	11.10	1,355,712	+0.27(+2.47%)
May 27, 2002	11.30	11.85	10.84	10.84	2,342,005	+0.00(+0.00%)
May 24, 2002	11.30	11.85	10.84	10.84	2,317,745	-0.66(-5.76%)
May 23, 2002	10.27	11.56	9.853	11.50	1,904,437	+1.23(+12.01%)
May 22, 2002	10.20	10.51	9.884	10.27	1,091,715	-0.07(-0.66%)
May 21, 2002	11.24	11.45	9.975	10.33	1,666,244	-0.68(-6.18%)
May 20, 2002	11.29	11.44	10.84	11.01	1,474,808	-0.35(-3.07%)
May 17, 2002	11.24	11.52	10.88	11.36	1,267,933	+0.56(+5.21%)
May 16, 2002	10.97	10.99	10.37	10.80	1,008,348	-0.13(-1.16%)
May 15, 2002	11.21	11.63	10.81	10.93	1,808,939	-0.25(-2.27%)
May 14, 2002	10.31	11.41	10.30	11.18	3,099,369	+1.26(+12.65%)
May 13, 2002	9.735	10.27	9.313	9.925	1,299,472	+0.13(+1.34%)
May 10, 2002	9.753	9.993	9.313	9.794	1,672,640	+0.05(+0.47%)
May 09, 2002	9.825	10.27	9.476	9.748	2,322,597	-0.16(-1.65%)
May 08, 2002	9.368	10.26	9.368	9.912	3,122,085	+0.80(+8.76%)
May 07, 2002	9.476	9.522	8.728	9.114	3,866,878	-0.30(-3.18%)
May 06, 2002	10.05	10.13	9.241	9.413	2,165,125	-0.72(-7.11%)
May 03, 2002	10.13	10.41	9.889	10.13	1,963,544	-0.11(-1.11%)
May 02, 2002	10.42	10.78	10.09	10.25	1,859,665	-0.31(-2.96%)
May 01, 2002	10.78	11.13	10.43	10.56	1,969,498	-0.21(-1.98%)
Apr 30, 2002	10.68	11.27	10.20	10.77	2,698,191	-0.01(-0.08%)
Apr 29, 2002	11.24	11.47	10.54	10.78	1,729,321	-0.73(-6.30%)
Apr 26, 2002	11.30	11.86	10.57	11.51	2,964,393	+0.17(+1.52%)
Apr 25, 2002	11.76	12.15	11.15	11.34	2,114,619	-0.67(-5.55%)
Apr 24, 2002	12.40	12.40	11.77	12.00	1,690,725	-0.26(-2.14%)
Apr 23, 2002	12.48	13.04	12.26	12.26	1,547,148	-0.44(-3.43%)
Apr 22, 2002	13.35	13.47	12.61	12.70	1,731,306	-0.72(-5.37%)
Apr 19, 2002	13.66	13.91	13.35	13.42	772,581	-0.60(-4.30%)
Apr 18, 2002	13.40	14.05	13.26	14.02	1,261,979	+0.53(+3.90%)
Apr 17, 2002	14.22	14.37	13.43	13.50	1,119,284	-0.47(-3.34%)
Apr 16, 2002	13.64	14.16	13.60	13.97	1,103,625	+0.37(+2.74%)
Apr 15, 2002	13.54	13.71	12.79	13.59	988,057	+0.13(+0.94%)
Apr 12, 2002	13.53	13.86	12.92	13.47	1,481,204	+0.02(+0.17%)
Apr 11, 2002	12.88	13.80	12.86	13.44	2,580,639	+0.41(+3.17%)
Apr 10, 2002	12.14	13.24	12.14	13.03	2,070,510	+0.96(+7.96%)
Apr 09, 2002	12.77	13.12	11.90	12.07	4,027,437	-0.60(-4.76%)
Apr 08, 2002	13.21	13.28	12.46	12.67	3,163,549	-0.93(-6.86%)
Apr 05, 2002	14.22	14.49	13.52	13.61	1,149,940	-0.69(-4.85%)
Apr 04, 2002	14.24	14.68	13.94	14.30	1,208,826	-0.10(-0.69%)
Apr 03, 2002	15.26	15.44	14.13	14.40	1,339,171	-0.58(-3.90%)
Apr 02, 2002	15.64	15.87	14.86	14.99	1,059,515	-0.69(-4.42%)
Apr 01, 2002	15.25	15.75	14.83	15.68	846,024	+0.49(+3.19%)
Mar 29, 2002	15.64	16.20	14.83	15.19	1,542,957	+0.00(+0.00%)
Mar 28, 2002	15.64	16.20	14.83	15.19	1,533,033	-0.48(-3.07%)
Mar 27, 2002	15.65	16.09	15.55	15.67	531,301	-0.15(-0.97%)
Mar 26, 2002	15.53	16.11	15.52	15.83	991,365	+0.28(+1.81%)
Mar 25, 2002	16.51	16.65	15.44	15.55	1,216,766	-1.05(-6.34%)
Mar 22, 2002	16.77	17.13	16.55	16.60	1,718,955	-0.25(-1.48%)
Mar 21, 2002	15.65	16.91	15.63	16.85	1,491,790	+1.17(+7.43%)
Mar 20, 2002	16.16	16.25	15.65	15.68	967,987	-0.48(-2.97%)
Mar 19, 2002	16.89	16.92	16.04	16.16	1,008,568	-0.42(-2.54%)
Mar 18, 2002	16.25	16.65	16.18	16.59	1,050,472	+0.66(+4.13%)
Mar 15, 2002	15.57	16.49	15.17	15.93	2,226,879	+0.43(+2.78%)
Mar 14, 2002	15.91	16.23	15.44	15.50	1,028,638	-0.40(-2.54%)
Mar 13, 2002	15.77	16.41	15.42	15.90	1,182,581	+0.09(+0.57%)
Mar 12, 2002	16.65	16.84	15.64	15.81	1,928,918	-0.54(-3.27%)
Mar 11, 2002	16.72	16.98	16.28	16.35	1,482,748	-0.26(-1.56%)
Mar 08, 2002	16.25	17.00	15.79	16.60	1,282,269	+0.49(+3.01%)
Mar 07, 2002	17.09	17.37	15.78	16.12	2,587,255	-0.95(-5.55%)
Mar 06, 2002	15.50	17.15	15.34	17.07	2,485,803	+1.57(+10.12%)
Mar 05, 2002	16.02	16.55	15.38	15.50	1,709,692	-0.44(-2.79%)
Mar 04, 2002	15.52	16.04	15.35	15.94	1,492,672	+0.78(+5.11%)

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.