Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2002	10.19	10.42	10.18	10.31	2,393,884	+0.15(+1.49%)
Apr 29, 2002	10.27	10.28	10.16	10.16	2,453,522	-0.07(-0.71%)
Apr 26, 2002	10.37	10.40	10.22	10.23	2,381,852	-0.12(-1.20%)
Apr 25, 2002	10.44	10.47	10.33	10.35	3,479,398	-0.13(-1.24%)
Apr 24, 2002	10.58	10.58	10.46	10.48	3,771,833	-0.05(-0.44%)
Apr 23, 2002	10.63	10.68	10.51	10.53	1,970,665	-0.06(-0.52%)
Apr 22, 2002	10.64	10.72	10.58	10.59	2,076,862	-0.02(-0.22%)
Apr 19, 2002	10.55	10.68	10.52	10.61	1,463,743	+0.06(+0.56%)
Apr 18, 2002	10.61	10.70	10.51	10.55	1,968,049	-0.07(-0.63%)
Apr 17, 2002	10.59	10.70	10.51	10.62	1,470,020	+0.13(+1.20%)
Apr 16, 2002	10.37	10.59	10.37	10.49	3,939,237	+0.15(+1.44%)
Apr 15, 2002	10.39	10.42	10.23	10.34	2,584,830	-0.07(-0.72%)
Apr 12, 2002	10.33	10.49	10.29	10.42	1,981,650	+0.10(+1.00%)
Apr 11, 2002	10.50	10.53	10.31	10.31	3,393,080	-0.33(-3.07%)
Apr 10, 2002	10.56	10.67	10.51	10.64	2,741,772	+0.10(+0.92%)
Apr 09, 2002	10.48	10.56	10.40	10.54	18,414,496	+0.08(+0.73%)
Apr 08, 2002	10.37	10.57	10.34	10.47	2,943,180	-0.01(-0.11%)
Apr 05, 2002	10.31	10.53	10.29	10.48	2,212,355	+0.15(+1.50%)
Apr 04, 2002	10.08	10.38	10.08	10.32	2,936,903	+0.24(+2.37%)
Apr 03, 2002	10.11	10.18	10.00	10.08	6,111,311	-0.03(-0.28%)
Apr 02, 2002	10.32	10.58	10.11	10.11	7,477,227	-0.23(-2.22%)
Apr 01, 2002	10.41	10.41	10.25	10.34	2,217,063	-0.11(-1.08%)
Mar 29, 2002	10.37	10.51	10.33	10.45	3,579,317	+0.00(+0.00%)
Mar 28, 2002	10.37	10.51	10.33	10.45	3,579,317	+0.13(+1.28%)
Mar 27, 2002	10.12	10.46	10.07	10.32	7,082,257	+0.20(+2.02%)
Mar 26, 2002	9.940	10.24	9.940	10.12	4,515,213	-0.02(-0.19%)
Mar 25, 2002	10.21	10.27	10.10	10.14	2,409,578	-0.16(-1.56%)
Mar 22, 2002	10.36	10.36	10.21	10.30	3,125,756	-0.06(-0.63%)
Mar 21, 2002	10.40	10.43	10.25	10.36	5,552,075	-0.14(-1.36%)
Mar 20, 2002	10.77	10.77	10.49	10.51	5,811,552	-0.32(-2.91%)
Mar 19, 2002	10.99	11.07	10.70	10.82	3,881,169	-0.18(-1.60%)
Mar 18, 2002	11.12	11.16	10.94	11.00	2,612,556	-0.21(-1.89%)
Mar 15, 2002	11.20	11.35	11.13	11.21	3,326,641	+0.01(+0.07%)
Mar 14, 2002	10.86	11.26	10.85	11.20	5,253,886	+0.35(+3.22%)
Mar 13, 2002	10.80	10.89	10.72	10.85	1,968,572	+0.01(+0.09%)
Mar 12, 2002	10.80	10.85	10.69	10.84	2,606,802	-0.00(-0.02%)
Mar 11, 2002	10.86	10.89	10.78	10.84	2,612,033	-0.09(-0.80%)
Mar 08, 2002	11.03	11.05	10.88	10.93	3,449,056	-0.09(-0.85%)
Mar 07, 2002	11.18	11.19	10.92	11.03	12,189,141	-0.24(-2.17%)
Mar 06, 2002	11.21	11.32	11.16	11.27	2,802,979	+0.01(+0.10%)
Mar 05, 2002	11.40	11.40	11.11	11.26	4,372,396	-0.14(-1.26%)
Mar 04, 2002	11.37	11.49	11.34	11.40	3,757,708	+0.15(+1.36%)
Mar 01, 2002	11.15	11.30	11.07	11.25	2,626,158	+0.08(+0.68%)
Feb 28, 2002	11.17	11.31	11.11	11.17	2,684,749	+0.05(+0.41%)
Feb 27, 2002	11.04	11.23	11.00	11.13	2,896,621	+0.19(+1.77%)
Feb 26, 2002	10.86	11.03	10.82	10.93	2,556,580	+0.12(+1.10%)
Feb 25, 2002	10.63	10.89	10.60	10.82	1,793,320	+0.16(+1.49%)
Feb 22, 2002	10.46	10.73	10.42	10.66	4,105,595	+0.09(+0.87%)
Feb 21, 2002	10.70	10.71	10.56	10.57	2,392,838	-0.17(-1.55%)
Feb 20, 2002	10.55	10.76	10.41	10.73	2,041,288	+0.15(+1.43%)
Feb 19, 2002	10.66	10.70	10.55	10.58	2,314,890	-0.11(-0.98%)
Feb 18, 2002	10.58	10.70	10.46	10.69	2,416,379	+0.00(+0.00%)
Feb 15, 2002	10.58	10.70	10.46	10.69	2,390,222	+0.00(+0.02%)
Feb 14, 2002	10.67	10.76	10.48	10.68	1,668,813	+0.06(+0.54%)
Feb 13, 2002	10.43	10.67	10.36	10.63	3,455,856	+0.25(+2.38%)
Feb 12, 2002	10.48	10.48	10.32	10.38	2,380,283	-0.10(-0.91%)
Feb 11, 2002	10.32	10.49	10.31	10.48	2,114,528	+0.15(+1.48%)
Feb 08, 2002	10.14	10.32	10.09	10.32	1,233,562	+0.23(+2.25%)
Feb 07, 2002	10.08	10.14	9.997	10.09	1,828,371	+0.02(+0.19%)
Feb 06, 2002	10.02	10.20	9.934	10.08	2,585,353	+0.12(+1.25%)
Feb 05, 2002	10.01	10.14	9.768	9.951	2,773,683	-0.12(-1.21%)
Feb 04, 2002	10.32	10.32	10.05	10.07	1,659,397	-0.25(-2.41%)

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.