Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	11.24	11.32	11.11	11.11	1,016,599	-0.12(-1.10%)
May 28, 2002	11.24	11.24	11.07	11.24	4,598	+0.06(+0.55%)
May 27, 2002	11.24	11.26	11.18	11.18	6,293	+0.00(+0.00%)
May 24, 2002	11.24	11.26	11.18	11.18	629,323	-0.02(-0.15%)
May 23, 2002	11.21	11.21	11.05	11.19	19,363	-0.02(-0.15%)
May 22, 2002	11.49	11.49	11.20	11.21	5,325	-0.19(-1.70%)
May 21, 2002	11.57	11.59	11.40	11.40	3,630	-0.21(-1.78%)
May 20, 2002	11.61	11.61	11.61	11.61	12,586	+0.00(+0.04%)
May 17, 2002	11.65	11.69	11.61	11.61	14,764	-0.00(-0.04%)
May 16, 2002	11.53	11.62	11.46	11.61	24,204	+0.00(+0.00%)
May 15, 2002	11.56	11.61	11.56	11.61	2,420	+0.04(+0.36%)
May 14, 2002	11.22	11.57	11.22	11.57	10,165	+0.36(+3.17%)
May 13, 2002	11.24	11.27	11.20	11.21	13,312	-0.07(-0.59%)
May 10, 2002	11.51	11.63	11.21	11.28	17,911	-0.27(-2.33%)
May 09, 2002	11.42	11.77	11.42	11.55	7,745	+0.06(+0.54%)
May 08, 2002	11.49	11.53	11.28	11.49	8,955	-0.04(-0.36%)
May 07, 2002	11.65	11.65	11.50	11.53	13,554	-0.17(-1.48%)
May 06, 2002	11.61	11.80	11.61	11.70	7,503	+0.03(+0.25%)
May 03, 2002	11.65	11.77	11.61	11.67	6,051	-0.04(-0.35%)
May 02, 2002	11.53	11.71	11.53	11.71	35,096	+0.18(+1.58%)
May 01, 2002	11.46	11.53	11.46	11.53	7,987	+0.07(+0.58%)
Apr 30, 2002	11.36	11.46	11.36	11.46	21,542	+0.10(+0.91%)
Apr 29, 2002	11.34	11.38	11.32	11.36	1,718,537	+0.02(+0.18%)
Apr 26, 2002	11.11	11.34	11.11	11.34	15,975	+0.19(+1.67%)
Apr 25, 2002	11.05	11.15	11.03	11.15	8,229	+0.14(+1.31%)
Apr 24, 2002	10.82	11.05	10.82	11.01	19,605	+0.19(+1.76%)
Apr 23, 2002	10.93	10.99	10.82	10.82	6,777	-0.15(-1.36%)
Apr 22, 2002	11.15	11.15	10.95	10.97	14,038	-0.19(-1.70%)
Apr 19, 2002	11.22	11.22	11.16	11.16	3,872	-0.04(-0.33%)
Apr 18, 2002	11.20	11.20	11.15	11.20	3,388	+0.04(+0.37%)
Apr 17, 2002	11.05	11.18	11.05	11.15	10,650	+0.08(+0.75%)
Apr 16, 2002	10.85	11.07	10.85	11.07	33,160	-0.16(-1.40%)
Apr 15, 2002	11.18	11.24	11.15	11.23	12,344	+0.01(+0.11%)
Apr 12, 2002	11.13	11.22	11.11	11.22	17,185	+0.08(+0.74%)
Apr 11, 2002	11.11	11.15	11.11	11.13	1,694	+0.03(+0.26%)
Apr 10, 2002	10.95	11.11	10.95	11.11	16,217	+0.14(+1.24%)
Apr 09, 2002	11.01	11.01	10.97	10.97	30,497	-0.06(-0.56%)
Apr 08, 2002	11.11	11.11	10.93	11.03	7,745	-0.02(-0.19%)
Apr 05, 2002	10.99	11.05	10.95	11.05	48,167	+0.04(+0.38%)
Apr 04, 2002	10.99	11.01	10.87	11.01	18,637	+0.00(+0.00%)
Apr 03, 2002	11.15	11.15	11.01	11.01	7,503	-0.12(-1.11%)
Apr 02, 2002	11.07	11.15	11.07	11.13	508,299	+0.02(+0.19%)
Apr 01, 2002	11.09	11.11	11.01	11.11	24,204	+0.02(+0.19%)
Mar 29, 2002	11.03	11.13	11.03	11.09	6,777	+0.00(+0.00%)
Mar 28, 2002	11.03	11.13	11.03	11.09	6,777	+0.06(+0.56%)
Mar 27, 2002	10.99	11.03	10.99	11.03	1,936	+0.01(+0.08%)
Mar 26, 2002	10.99	11.02	10.93	11.02	10,165	+0.07(+0.64%)
Mar 25, 2002	10.95	10.97	10.82	10.95	27,351	+0.05(+0.45%)
Mar 22, 2002	10.89	10.94	10.85	10.90	6,777	+0.04(+0.34%)
Mar 21, 2002	10.78	10.90	10.76	10.87	12,586	+0.10(+0.96%)
Mar 20, 2002	10.70	10.78	10.66	10.76	4,598	-0.02(-0.19%)
Mar 19, 2002	10.68	10.78	10.68	10.78	5,567	+0.17(+1.56%)
Mar 18, 2002	10.54	10.62	10.51	10.62	17,669	+0.06(+0.59%)
Mar 15, 2002	10.43	10.56	10.43	10.56	14,764	+0.02(+0.20%)
Mar 14, 2002	10.48	10.56	10.48	10.54	2,420	+0.04(+0.35%)
Mar 13, 2002	10.56	10.60	10.49	10.50	2,662	-0.08(-0.74%)
Mar 12, 2002	10.60	10.60	10.51	10.58	5,082	-0.05(-0.51%)
Mar 11, 2002	10.74	10.74	10.60	10.63	4,114	-0.05(-0.46%)
Mar 08, 2002	10.62	10.68	10.58	10.68	5,567	+0.10(+0.98%)
Mar 07, 2002	10.62	10.62	10.58	10.58	726	+0.00(+0.00%)
Mar 06, 2002	10.51	10.58	10.37	10.58	41,148	+0.00(+0.00%)
Mar 05, 2002	10.54	10.62	10.49	10.58	13,796	+0.04(+0.39%)
Mar 04, 2002	10.31	10.54	10.30	10.54	6,777	+0.21(+2.00%)

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.