Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	11.50	11.60	11.50	11.55	35,000	+0.04(+0.35%)
May 28, 2002	11.90	11.90	11.40	11.51	93,000	-0.41(-3.44%)
May 27, 2002	11.89	12.04	11.89	11.92	30,000	+0.00(+0.00%)
May 24, 2002	11.89	12.04	11.89	11.92	30,000	-0.08(-0.67%)
May 23, 2002	11.11	12.03	11.05	12.00	141,900	+0.90(+8.11%)
May 22, 2002	11.21	11.42	10.96	11.10	94,500	-0.13(-1.16%)
May 21, 2002	12.20	12.38	11.23	11.23	104,500	-0.95(-7.81%)
May 20, 2002	12.26	12.33	12.18	12.18	65,700	-0.08(-0.64%)
May 17, 2002	12.25	12.49	12.25	12.26	52,900	-0.03(-0.24%)
May 16, 2002	12.67	12.67	12.22	12.29	49,700	-0.31(-2.46%)
May 15, 2002	12.40	12.65	12.25	12.60	90,100	+0.21(+1.69%)
May 14, 2002	12.40	12.50	12.25	12.39	39,800	-0.02(-0.16%)
May 13, 2002	12.25	12.50	12.25	12.41	28,900	+0.18(+1.46%)
May 10, 2002	12.59	12.75	12.23	12.23	48,100	-0.39(-3.08%)
May 09, 2002	12.68	13.00	12.62	12.62	81,600	-0.13(-1.02%)
May 08, 2002	12.58	12.80	12.25	12.75	61,900	+0.22(+1.76%)
May 07, 2002	12.49	12.65	12.19	12.53	152,600	+0.17(+1.38%)
May 06, 2002	12.61	12.75	12.36	12.36	51,800	-0.24(-1.90%)
May 03, 2002	12.64	12.75	12.50	12.60	49,100	-0.05(-0.40%)
May 02, 2002	12.21	13.00	11.82	12.65	124,000	+0.20(+1.61%)
May 01, 2002	12.26	12.45	12.11	12.45	42,700	+0.10(+0.80%)
Apr 30, 2002	12.17	12.50	12.00	12.35	109,000	+0.18(+1.48%)
Apr 29, 2002	12.07	12.29	11.52	12.17	108,000	+0.08(+0.66%)
Apr 26, 2002	12.30	12.43	12.07	12.09	43,400	-0.35(-2.81%)
Apr 25, 2002	11.56	12.44	11.55	12.44	89,100	+0.77(+6.60%)
Apr 24, 2002	11.76	11.92	11.57	11.67	62,200	-0.24(-2.02%)
Apr 23, 2002	11.67	11.91	11.30	11.91	76,300	+0.50(+4.38%)
Apr 22, 2002	11.43	11.81	11.36	11.41	166,600	-0.09(-0.78%)
Apr 19, 2002	12.06	12.08	11.43	11.50	53,400	-0.56(-4.64%)
Apr 18, 2002	12.11	12.20	11.91	12.06	133,300	+0.15(+1.25%)
Apr 17, 2002	11.79	12.21	11.72	11.91	167,700	+0.05(+0.43%)
Apr 16, 2002	11.83	11.92	11.53	11.86	71,300	+0.11(+0.94%)
Apr 15, 2002	11.38	12.01	11.32	11.75	189,400	+0.19(+1.64%)
Apr 12, 2002	11.41	11.57	11.16	11.56	146,100	+0.33(+2.94%)
Apr 11, 2002	11.80	11.80	11.07	11.23	165,000	-0.52(-4.42%)
Apr 10, 2002	10.95	11.78	10.95	11.75	84,400	+0.65(+5.85%)
Apr 09, 2002	11.18	11.28	10.90	11.10	146,400	-0.10(-0.89%)
Apr 08, 2002	11.45	11.66	10.92	11.20	209,500	-0.26(-2.27%)
Apr 05, 2002	11.70	11.90	11.45	11.46	68,100	-0.29(-2.47%)
Apr 04, 2002	11.93	12.00	11.73	11.75	116,300	-0.15(-1.26%)
Apr 03, 2002	12.00	12.17	11.67	11.90	74,100	+0.20(+1.71%)
Apr 02, 2002	11.60	11.95	11.60	11.70	57,500	-0.05(-0.43%)
Apr 01, 2002	11.56	12.20	11.56	11.75	69,600	-0.17(-1.42%)
Mar 29, 2002	12.20	12.35	11.74	11.92	138,500	+0.00(+0.00%)
Mar 28, 2002	12.20	12.35	11.74	11.92	138,500	-0.19(-1.57%)
Mar 27, 2002	11.90	12.29	11.90	12.11	103,600	+0.16(+1.34%)
Mar 26, 2002	11.58	12.10	11.54	11.95	78,300	+0.54(+4.73%)
Mar 25, 2002	11.16	11.75	11.15	11.41	122,900	+0.26(+2.33%)
Mar 22, 2002	11.30	11.50	10.80	11.15	117,900	-0.14(-1.24%)
Mar 21, 2002	11.35	11.54	11.02	11.29	87,500	+0.17(+1.53%)
Mar 20, 2002	11.60	11.76	11.05	11.12	87,400	-0.48(-4.14%)
Mar 19, 2002	11.15	11.64	11.10	11.60	138,500	+0.55(+4.98%)
Mar 18, 2002	11.02	11.30	11.00	11.05	58,900	-0.05(-0.45%)
Mar 15, 2002	10.95	11.34	10.95	11.10	81,900	-0.19(-1.68%)
Mar 14, 2002	10.91	11.33	10.76	11.29	393,500	+0.39(+3.58%)
Mar 13, 2002	10.91	11.12	10.90	10.90	65,200	+0.00(+0.00%)
Mar 12, 2002	11.16	11.17	10.90	10.90	148,800	-0.05(-0.46%)
Mar 11, 2002	11.00	11.06	10.66	10.95	240,200	+0.30(+2.82%)
Mar 08, 2002	11.10	11.46	10.65	10.65	198,100	-0.30(-2.74%)
Mar 07, 2002	11.04	12.15	10.92	10.95	801,600	+0.50(+4.78%)
Mar 06, 2002	9.650	10.55	9.250	10.45	391,300	+0.90(+9.42%)
Mar 05, 2002	11.54	11.55	9.450	9.550	639,700	-2.02(-17.46%)
Mar 04, 2002	12.41	12.50	11.48	11.57	301,200	-0.86(-6.92%)

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.