Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	11.89	12.25	11.89	12.13	100,317	+0.41(+3.49%)
May 28, 2002	11.60	11.85	11.48	11.72	66,878	+0.12(+1.02%)
May 27, 2002	11.93	12.02	11.59	11.61	130,273	+0.00(+0.00%)
May 24, 2002	11.93	12.02	11.59	11.61	128,880	-0.32(-2.70%)
May 23, 2002	11.10	11.93	11.10	11.93	88,996	+0.75(+6.75%)
May 22, 2002	11.29	11.29	11.10	11.17	124,526	-0.08(-0.71%)
May 21, 2002	11.33	11.33	11.13	11.25	887,879	-0.15(-1.34%)
May 20, 2002	11.48	11.58	11.20	11.41	347,105	-0.13(-1.13%)
May 17, 2002	11.63	11.79	11.41	11.54	151,869	+0.15(+1.31%)
May 16, 2002	11.67	11.67	11.33	11.39	229,546	-0.33(-2.84%)
May 15, 2002	11.41	11.87	11.36	11.72	435,231	+0.16(+1.39%)
May 14, 2002	11.28	11.67	11.28	11.56	282,143	+0.10(+0.83%)
May 13, 2002	11.01	11.46	11.00	11.46	150,302	+0.71(+6.58%)
May 10, 2002	10.74	10.87	10.72	10.76	327,773	-0.06(-0.53%)
May 09, 2002	11.00	11.20	10.75	10.81	148,038	-0.23(-2.08%)
May 08, 2002	10.79	11.04	10.66	11.04	102,407	+0.33(+3.04%)
May 07, 2002	10.53	10.90	10.37	10.72	136,194	+0.36(+3.47%)
May 06, 2002	11.15	11.19	10.25	10.36	181,128	-0.77(-6.88%)
May 03, 2002	10.79	11.12	10.65	11.12	160,926	+0.39(+3.60%)
May 02, 2002	10.35	10.82	10.31	10.74	116,514	+0.40(+3.85%)
May 01, 2002	10.35	10.53	10.18	10.34	273,609	-0.06(-0.59%)
Apr 30, 2002	10.49	10.52	10.27	10.40	204,640	-0.03(-0.26%)
Apr 29, 2002	10.43	10.62	10.34	10.43	226,933	+0.15(+1.41%)
Apr 26, 2002	10.30	10.56	10.24	10.28	97,356	-0.00(-0.03%)
Apr 25, 2002	10.28	10.34	10.24	10.29	136,891	+0.03(+0.30%)
Apr 24, 2002	10.22	10.99	10.14	10.25	280,401	+0.10(+0.94%)
Apr 23, 2002	11.02	11.11	10.15	10.16	258,631	-0.82(-7.46%)
Apr 22, 2002	11.12	11.48	10.93	10.98	246,265	-0.05(-0.42%)
Apr 19, 2002	10.99	11.09	10.87	11.02	273,957	+0.06(+0.53%)
Apr 18, 2002	10.92	11.16	10.91	10.97	235,293	+0.05(+0.45%)
Apr 17, 2002	11.53	11.53	10.91	10.92	322,026	-0.60(-5.25%)
Apr 16, 2002	11.17	11.62	11.17	11.52	307,744	+0.29(+2.62%)
Apr 15, 2002	11.69	11.82	11.23	11.23	105,716	-0.42(-3.65%)
Apr 12, 2002	11.75	11.81	11.54	11.65	148,038	-0.09(-0.75%)
Apr 11, 2002	11.73	11.87	11.52	11.74	105,890	+0.02(+0.20%)
Apr 10, 2002	11.62	11.98	11.62	11.72	208,646	-0.05(-0.45%)
Apr 09, 2002	11.44	11.78	11.44	11.77	32,045	+0.21(+1.85%)
Apr 08, 2002	11.50	11.60	11.27	11.56	102,059	-0.12(-1.05%)
Apr 05, 2002	11.24	11.68	11.24	11.68	64,091	+0.28(+2.45%)
Apr 04, 2002	11.30	11.46	11.18	11.40	103,452	+0.03(+0.27%)
Apr 03, 2002	11.39	11.50	11.32	11.37	64,265	-0.02(-0.17%)
Apr 02, 2002	11.58	11.62	11.37	11.39	129,750	-0.21(-1.82%)
Apr 01, 2002	12.08	12.08	11.35	11.60	384,724	-0.52(-4.26%)
Mar 29, 2002	12.21	12.33	12.09	12.12	90,216	+0.00(+0.00%)
Mar 28, 2002	12.21	12.33	12.09	12.12	90,216	-0.10(-0.78%)
Mar 27, 2002	12.44	12.44	12.13	12.21	167,718	-0.27(-2.15%)
Mar 26, 2002	12.13	12.51	12.03	12.48	137,588	+0.54(+4.49%)
Mar 25, 2002	12.27	12.27	11.94	11.94	103,974	-0.31(-2.56%)
Mar 22, 2002	11.58	12.42	11.58	12.26	131,666	+0.58(+4.98%)
Mar 21, 2002	11.81	11.87	10.91	11.67	285,626	-0.22(-1.87%)
Mar 20, 2002	11.80	11.96	11.79	11.90	192,971	+0.05(+0.38%)
Mar 19, 2002	12.41	12.41	11.80	11.85	186,702	-0.45(-3.64%)
Mar 18, 2002	12.36	12.67	12.30	12.30	133,582	-0.02(-0.16%)
Mar 15, 2002	12.29	12.36	12.19	12.32	98,750	+0.03(+0.25%)
Mar 14, 2002	12.29	12.46	12.17	12.29	229,371	+0.04(+0.34%)
Mar 13, 2002	12.19	12.25	12.13	12.25	167,195	+0.05(+0.44%)
Mar 12, 2002	12.06	12.31	11.98	12.19	161,971	+0.02(+0.19%)
Mar 11, 2002	12.25	12.28	11.67	12.17	293,811	-0.08(-0.66%)
Mar 08, 2002	11.58	12.26	11.58	12.25	354,420	+0.53(+4.54%)
Mar 07, 2002	11.56	11.79	11.55	11.72	84,120	+0.20(+1.70%)
Mar 06, 2002	11.35	11.63	11.21	11.52	126,790	+0.17(+1.52%)
Mar 05, 2002	11.64	11.94	11.35	11.35	97,008	-0.29(-2.47%)
Mar 04, 2002	11.10	11.85	11.03	11.64	381,763	+0.54(+4.90%)

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.