Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	11.86	11.98	11.48	11.48	690,900	-0.67(-5.51%)
May 28, 2002	11.78	12.18	11.27	12.15	1,198,200	+0.45(+3.85%)
May 27, 2002	12.49	12.50	11.67	11.70	1,690,900	+0.00(+0.00%)
May 24, 2002	12.49	12.50	11.67	11.70	1,688,300	-0.95(-7.51%)
May 23, 2002	12.41	12.72	12.15	12.65	759,400	+0.38(+3.11%)
May 22, 2002	12.06	12.48	11.85	12.27	730,600	+0.09(+0.73%)
May 21, 2002	12.86	13.05	12.00	12.18	976,700	-0.57(-4.47%)
May 20, 2002	13.01	13.34	12.75	12.75	544,100	-0.53(-3.99%)
May 17, 2002	13.49	13.50	13.01	13.28	872,300	+0.17(+1.30%)
May 16, 2002	13.22	13.50	12.85	13.11	936,900	-0.03(-0.23%)
May 15, 2002	12.68	13.64	12.32	13.14	2,356,300	+0.18(+1.39%)
May 14, 2002	12.46	12.99	12.46	12.96	1,274,900	+0.91(+7.55%)
May 13, 2002	11.59	12.10	11.34	12.05	850,000	+0.57(+4.97%)
May 10, 2002	11.86	11.94	11.10	11.48	693,100	-0.37(-3.13%)
May 09, 2002	12.79	12.84	11.74	11.85	1,364,500	-0.97(-7.56%)
May 08, 2002	11.73	12.82	11.72	12.82	1,448,200	+1.79(+16.23%)
May 07, 2002	11.38	11.41	10.81	11.03	822,000	-0.03(-0.27%)
May 06, 2002	11.65	11.77	11.00	11.06	903,800	-0.72(-6.11%)
May 03, 2002	11.66	11.78	11.08	11.78	1,389,700	+0.13(+1.12%)
May 02, 2002	12.46	12.85	11.53	11.65	1,593,400	-0.84(-6.73%)
May 01, 2002	11.97	12.55	11.51	12.49	1,970,500	+0.70(+5.94%)
Apr 30, 2002	10.91	11.83	10.90	11.79	2,577,200	+1.20(+11.33%)
Apr 29, 2002	10.86	11.10	10.59	10.59	1,037,900	-0.26(-2.40%)
Apr 26, 2002	11.18	11.30	10.69	10.85	1,798,700	-0.20(-1.81%)
Apr 25, 2002	11.46	11.75	10.64	11.05	2,890,500	-0.45(-3.91%)
Apr 24, 2002	12.03	12.08	11.47	11.50	805,200	-0.26(-2.21%)
Apr 23, 2002	12.18	12.19	11.75	11.76	795,800	-0.20(-1.67%)
Apr 22, 2002	12.21	12.30	11.92	11.96	727,700	-0.44(-3.55%)
Apr 19, 2002	13.00	13.25	12.30	12.40	1,717,000	-0.55(-4.25%)
Apr 18, 2002	13.05	13.40	12.61	12.95	848,900	-0.31(-2.34%)
Apr 17, 2002	13.51	13.64	13.10	13.26	994,400	-0.23(-1.70%)
Apr 16, 2002	12.52	13.49	12.51	13.49	1,609,000	+1.29(+10.57%)
Apr 15, 2002	12.56	12.89	12.09	12.20	1,040,400	-0.30(-2.40%)
Apr 12, 2002	11.97	12.62	11.80	12.50	1,841,000	+0.89(+7.67%)
Apr 11, 2002	12.53	12.63	11.42	11.61	2,146,700	-1.04(-8.22%)
Apr 10, 2002	13.02	13.48	12.22	12.65	2,450,100	-0.25(-1.94%)
Apr 09, 2002	13.83	13.95	12.90	12.90	1,115,600	-0.75(-5.49%)
Apr 08, 2002	12.91	13.70	12.52	13.65	1,303,900	+0.63(+4.84%)
Apr 05, 2002	13.85	13.98	13.02	13.02	1,102,500	-0.79(-5.72%)
Apr 04, 2002	13.58	13.98	13.33	13.81	922,100	+0.27(+1.99%)
Apr 03, 2002	13.94	14.19	13.50	13.54	1,149,900	-0.36(-2.59%)
Apr 02, 2002	13.75	14.33	13.75	13.90	1,381,500	+0.01(+0.07%)
Apr 01, 2002	13.68	14.25	13.30	13.89	1,001,900	+0.26(+1.91%)
Mar 29, 2002	13.40	14.00	13.38	13.63	768,200	+0.00(+0.00%)
Mar 28, 2002	13.40	14.00	13.38	13.63	768,100	+0.13(+0.96%)
Mar 27, 2002	13.74	13.77	13.32	13.50	708,800	-0.16(-1.17%)
Mar 26, 2002	13.31	13.74	13.20	13.66	862,100	+0.35(+2.63%)
Mar 25, 2002	13.96	14.07	13.25	13.31	1,090,100	-0.48(-3.48%)
Mar 22, 2002	14.26	14.60	13.70	13.79	2,002,000	-0.27(-1.92%)
Mar 21, 2002	13.26	14.18	13.05	14.06	2,028,200	+0.95(+7.25%)
Mar 20, 2002	13.55	13.62	13.02	13.11	1,221,800	-0.63(-4.59%)
Mar 19, 2002	13.92	14.20	13.68	13.74	1,336,200	-0.21(-1.51%)
Mar 18, 2002	13.59	14.20	13.51	13.95	1,458,000	+0.45(+3.33%)
Mar 15, 2002	12.94	13.75	12.69	13.50	2,317,000	+0.50(+3.85%)
Mar 14, 2002	13.90	13.95	12.90	13.00	4,749,600	-1.16(-8.19%)
Mar 13, 2002	12.95	14.39	12.40	14.16	11,534,600	-2.09(-12.86%)
Mar 12, 2002	17.01	17.05	16.16	16.25	2,961,200	-1.60(-8.96%)
Mar 11, 2002	18.76	18.77	17.65	17.85	2,424,200	-0.95(-5.05%)
Mar 08, 2002	18.73	19.43	18.49	18.80	2,143,000	+0.64(+3.52%)
Mar 07, 2002	18.04	18.54	17.75	18.16	1,967,400	+0.52(+2.95%)
Mar 06, 2002	18.20	18.25	17.00	17.64	2,638,500	+0.11(+0.63%)
Mar 05, 2002	16.79	17.53	16.50	17.53	2,090,000	+0.72(+4.28%)
Mar 04, 2002	16.20	17.37	15.90	16.81	2,675,200	+1.01(+6.39%)

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.