Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	10.69	10.75	10.50	10.52	98,200	-0.18(-1.68%)
May 28, 2002	10.80	10.81	10.60	10.70	143,300	-0.10(-0.93%)
May 27, 2002	10.82	10.95	10.73	10.80	142,300	+0.00(+0.00%)
May 24, 2002	10.82	10.95	10.73	10.80	142,300	-0.01(-0.09%)
May 23, 2002	10.80	10.94	10.80	10.81	147,500	+0.11(+1.03%)
May 22, 2002	10.65	10.83	10.53	10.70	400,600	+0.00(+0.00%)
May 21, 2002	10.83	10.94	10.70	10.70	350,300	-0.03(-0.28%)
May 20, 2002	10.88	10.98	10.50	10.73	155,600	-0.22(-2.01%)
May 17, 2002	10.86	11.00	10.57	10.95	220,200	+0.04(+0.37%)
May 16, 2002	11.00	11.06	10.89	10.91	160,800	-0.13(-1.18%)
May 15, 2002	10.95	11.05	10.87	11.04	93,600	-0.04(-0.36%)
May 14, 2002	11.08	11.10	10.96	11.08	110,700	+0.04(+0.36%)
May 13, 2002	11.05	11.10	10.89	11.04	106,900	+0.04(+0.36%)
May 10, 2002	11.15	11.15	10.95	11.00	124,400	-0.10(-0.90%)
May 09, 2002	11.25	11.30	11.10	11.10	79,500	-0.20(-1.77%)
May 08, 2002	11.05	11.45	11.05	11.30	325,400	+0.30(+2.73%)
May 07, 2002	11.00	11.14	10.95	11.00	175,500	-0.05(-0.45%)
May 06, 2002	11.65	11.65	11.05	11.05	88,600	-0.60(-5.15%)
May 03, 2002	11.16	11.65	11.14	11.65	580,000	+0.50(+4.48%)
May 02, 2002	11.00	11.18	11.00	11.15	149,500	+0.00(+0.00%)
May 01, 2002	11.11	11.15	10.85	11.15	117,000	-0.01(-0.09%)
Apr 30, 2002	11.08	11.18	10.92	11.16	168,000	+0.08(+0.72%)
Apr 29, 2002	11.15	11.23	11.08	11.08	115,400	-0.04(-0.36%)
Apr 26, 2002	10.98	11.19	10.98	11.12	208,000	+0.14(+1.28%)
Apr 25, 2002	10.81	10.99	10.81	10.98	132,500	+0.18(+1.67%)
Apr 24, 2002	10.60	10.86	10.60	10.80	61,300	-0.04(-0.37%)
Apr 23, 2002	10.66	10.85	10.60	10.84	215,500	+0.17(+1.59%)
Apr 22, 2002	10.63	10.75	10.63	10.67	183,400	+0.04(+0.38%)
Apr 19, 2002	10.65	10.70	10.62	10.63	57,300	-0.02(-0.19%)
Apr 18, 2002	10.80	10.85	10.56	10.65	99,400	-0.01(-0.09%)
Apr 17, 2002	10.32	10.68	10.30	10.66	382,100	+0.44(+4.31%)
Apr 16, 2002	10.12	10.29	10.11	10.22	304,900	+0.11(+1.09%)
Apr 15, 2002	10.17	10.26	10.05	10.11	41,100	+0.04(+0.40%)
Apr 12, 2002	10.07	10.07	9.750	10.07	152,100	+0.02(+0.20%)
Apr 11, 2002	9.740	10.10	9.710	10.05	92,500	+0.30(+3.08%)
Apr 10, 2002	9.950	10.16	9.750	9.750	72,800	-0.25(-2.50%)
Apr 09, 2002	10.05	10.14	9.760	10.00	197,800	-0.15(-1.48%)
Apr 08, 2002	10.10	10.19	10.00	10.15	79,700	+0.05(+0.50%)
Apr 05, 2002	9.900	10.15	9.880	10.10	122,800	+0.20(+2.02%)
Apr 04, 2002	9.700	10.10	9.700	9.900	99,100	+0.25(+2.59%)
Apr 03, 2002	10.14	10.15	9.650	9.650	1,150,000	-0.55(-5.39%)
Apr 02, 2002	10.16	10.35	10.05	10.20	286,500	+0.08(+0.79%)
Apr 01, 2002	10.06	10.30	10.06	10.12	590,000	+0.06(+0.60%)
Mar 29, 2002	9.750	10.33	9.750	10.06	264,000	+0.00(+0.00%)
Mar 28, 2002	9.750	10.33	9.750	10.06	264,000	+0.26(+2.65%)
Mar 27, 2002	9.850	10.05	9.750	9.800	201,900	-0.10(-1.01%)
Mar 26, 2002	10.05	10.15	9.820	9.900	82,300	-0.21(-2.08%)
Mar 25, 2002	10.36	10.36	10.05	10.11	54,200	-0.24(-2.32%)
Mar 22, 2002	10.88	10.88	10.28	10.35	112,200	-0.53(-4.87%)
Mar 21, 2002	10.27	10.88	10.27	10.88	77,900	+0.61(+5.94%)
Mar 20, 2002	10.42	10.68	10.27	10.27	94,300	-0.15(-1.44%)
Mar 19, 2002	10.25	10.76	10.25	10.42	229,200	+0.17(+1.66%)
Mar 18, 2002	10.01	10.30	10.01	10.25	124,600	+0.34(+3.43%)
Mar 15, 2002	9.750	9.950	9.700	9.910	441,400	+0.12(+1.23%)
Mar 14, 2002	9.900	10.00	9.600	9.790	216,100	-0.11(-1.11%)
Mar 13, 2002	10.24	10.28	9.900	9.900	179,600	-0.35(-3.41%)
Mar 12, 2002	10.13	10.25	10.01	10.25	32,600	+0.12(+1.18%)
Mar 11, 2002	9.950	10.19	9.860	10.13	148,000	+0.25(+2.53%)
Mar 08, 2002	10.19	10.19	9.880	9.880	181,000	-0.27(-2.66%)
Mar 07, 2002	10.02	10.15	9.900	10.15	323,100	+0.37(+3.78%)
Mar 06, 2002	10.00	10.00	9.600	9.780	133,800	-0.31(-3.07%)
Mar 05, 2002	9.960	10.30	9.900	10.09	195,200	+0.13(+1.31%)
Mar 04, 2002	9.150	10.00	9.150	9.960	84,200	+0.73(+7.91%)

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.