Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	10.33	10.35	10.33	10.35	2,586	+0.00(+0.04%)
May 28, 2002	10.34	10.34	10.34	10.34	517	-0.10(-1.00%)
May 27, 2002	10.48	10.48	10.45	10.45	2,586	+0.00(+0.00%)
May 24, 2002	10.48	10.48	10.45	10.45	2,586	-0.00(-0.02%)
May 23, 2002	10.44	10.45	10.43	10.45	7,242	+0.06(+0.54%)
May 22, 2002	10.36	10.40	10.36	10.39	66,736	-0.02(-0.15%)
May 21, 2002	10.41	10.41	10.41	10.41	2,069	+0.03(+0.28%)
May 20, 2002	10.42	10.42	10.35	10.38	6,725	-0.01(-0.09%)
May 17, 2002	10.38	10.39	10.38	10.39	2,586	+0.04(+0.36%)
May 16, 2002	10.35	10.35	10.35	10.35	0	+0.00(+0.00%)
May 15, 2002	10.42	10.42	10.35	10.35	187,275	-0.10(-0.94%)
May 14, 2002	10.47	10.47	10.42	10.45	8,277	+0.07(+0.67%)
May 13, 2002	10.32	10.38	10.32	10.38	104,501	+0.14(+1.32%)
May 10, 2002	10.24	10.24	10.24	10.24	0	+0.00(+0.00%)
May 09, 2002	10.27	10.27	10.24	10.24	13,140,309	-0.05(-0.47%)
May 08, 2002	10.20	10.29	10.20	10.29	258,667	+0.12(+1.14%)
May 07, 2002	10.22	10.18	10.13	10.18	55,354	-0.04(-0.38%)
May 06, 2002	10.35	10.35	10.22	10.22	105,536	-0.24(-2.29%)
May 03, 2002	10.45	10.46	10.44	10.46	28,970	+0.17(+1.69%)
May 02, 2002	10.25	10.28	10.25	10.28	4,656	+0.00(+0.00%)
May 01, 2002	10.20	10.28	10.20	10.28	14,485	+0.05(+0.53%)
Apr 30, 2002	10.23	10.23	10.23	10.23	517	+0.08(+0.78%)
Apr 29, 2002	10.15	10.15	10.15	10.15	517	+0.00(+0.00%)
Apr 26, 2002	10.17	10.18	10.15	10.15	6,208	-0.04(-0.38%)
Apr 25, 2002	10.15	10.19	10.15	10.19	9,312	-0.00(-0.02%)
Apr 24, 2002	10.20	10.20	10.19	10.19	6,208	-0.12(-1.18%)
Apr 23, 2002	10.31	10.31	10.31	10.31	517	-0.07(-0.65%)
Apr 22, 2002	10.38	10.38	10.38	10.38	8,277	+0.01(+0.11%)
Apr 19, 2002	10.37	10.37	10.37	10.37	1,552	-0.03(-0.32%)
Apr 18, 2002	10.42	10.42	10.40	10.40	3,621	+0.11(+1.05%)
Apr 17, 2002	10.29	10.29	10.29	10.29	0	+0.00(+0.00%)
Apr 16, 2002	10.23	10.29	10.23	10.29	2,069	+0.12(+1.14%)
Apr 15, 2002	10.10	10.18	10.10	10.18	1,552	+0.17(+1.74%)
Apr 12, 2002	10.17	10.17	9.974	10.00	33,626	-0.24(-2.30%)
Apr 11, 2002	10.28	10.28	10.24	10.24	2,741,875	-0.07(-0.66%)
Apr 10, 2002	10.30	10.30	10.28	10.30	39,834	+0.06(+0.57%)
Apr 09, 2002	10.36	10.36	10.24	10.25	22,762	-0.11(-1.10%)
Apr 08, 2002	10.34	10.41	10.34	10.36	10,864	+0.06(+0.54%)
Apr 05, 2002	10.35	10.38	10.30	10.30	9,829	-0.04(-0.37%)
Apr 04, 2002	10.74	10.74	10.34	10.34	105,019	-0.26(-2.50%)
Apr 03, 2002	10.69	10.70	10.61	10.61	65,184	-0.12(-1.10%)
Apr 02, 2002	10.70	10.75	10.70	10.73	72,944	+0.09(+0.82%)
Apr 01, 2002	10.64	10.65	10.62	10.64	24,832	+0.08(+0.73%)
Mar 29, 2002	10.53	10.59	10.53	10.56	9,312	+0.00(+0.00%)
Mar 28, 2002	10.53	10.59	10.53	10.56	9,312	+0.06(+0.55%)
Mar 27, 2002	10.48	10.50	10.48	10.50	12,416	+0.13(+1.21%)
Mar 26, 2002	10.38	10.38	10.38	10.38	517	+0.07(+0.71%)
Mar 25, 2002	10.36	10.36	10.30	10.30	12,416	-0.12(-1.19%)
Mar 22, 2002	10.43	10.43	10.43	10.43	10,346	-0.09(-0.90%)
Mar 21, 2002	10.46	10.52	10.46	10.52	2,586	-0.02(-0.18%)
Mar 20, 2002	10.55	10.57	10.53	10.54	16,554	-0.03(-0.27%)
Mar 19, 2002	10.59	10.59	10.56	10.57	6,725	+0.09(+0.83%)
Mar 18, 2002	10.49	10.53	10.48	10.48	49,146	-0.02(-0.20%)
Mar 15, 2002	10.43	10.51	10.43	10.51	103,467	+0.15(+1.47%)
Mar 14, 2002	10.43	10.43	10.35	10.35	8,277	-0.09(-0.89%)
Mar 13, 2002	10.49	10.49	10.42	10.45	11,381	-0.01(-0.09%)
Mar 12, 2002	10.41	10.46	10.36	10.46	11,381	+0.06(+0.61%)
Mar 11, 2002	10.39	10.40	10.37	10.39	4,656	+0.12(+1.17%)
Mar 08, 2002	10.39	10.40	10.26	10.27	6,725	-0.06(-0.58%)
Mar 07, 2002	10.34	10.34	10.28	10.33	16,037	+0.11(+1.12%)
Mar 06, 2002	10.16	10.22	10.16	10.22	4,138	+0.10(+0.99%)
Mar 05, 2002	10.12	10.12	10.11	10.12	8,277	-0.01(-0.08%)
Mar 04, 2002	10.06	10.12	10.06	10.12	4,656	+0.13(+1.34%)
Mar 01, 2002	9.951	9.992	9.951	9.992	8,277	+0.07(+0.68%)
Feb 28, 2002	9.841	9.924	9.841	9.924	26,901	+0.04(+0.39%)
Feb 27, 2002	9.885	9.885	9.885	9.885	44,490	+0.08(+0.77%)
Feb 26, 2002	9.789	9.810	9.789	9.810	3,104	+0.03(+0.34%)
Feb 25, 2002	9.760	9.777	9.738	9.777	57,424	+0.25(+2.62%)
Feb 22, 2002	9.528	9.528	9.528	9.528	517	+0.01(+0.08%)
Feb 21, 2002	9.464	9.530	9.462	9.520	56,906	+0.04(+0.45%)
Feb 20, 2002	9.477	9.477	9.477	9.477	0	+0.00(+0.00%)
Feb 19, 2002	9.487	9.487	9.477	9.477	2,586	-0.10(-1.05%)
Feb 18, 2002	9.584	9.588	9.578	9.578	10,346	+0.00(+0.00%)
Feb 15, 2002	9.584	9.588	9.578	9.578	10,346	+0.20(+2.12%)
Feb 14, 2002	9.379	9.379	9.379	9.379	0	+0.00(+0.00%)
Feb 13, 2002	9.379	9.379	9.379	9.379	2,586	-0.00(-0.04%)
Feb 12, 2002	9.383	9.383	9.383	9.383	517	+0.09(+0.96%)
Feb 11, 2002	9.294	9.294	9.294	9.294	0	+0.00(+0.00%)
Feb 08, 2002	9.294	9.294	9.294	9.294	0	+0.00(+0.00%)
Feb 07, 2002	9.294	9.294	9.294	9.294	0	+0.00(+0.00%)
Feb 06, 2002	9.294	9.294	9.294	9.294	0	+0.00(+0.00%)
Feb 05, 2002	9.294	9.294	9.294	9.294	4,138	-0.17(-1.84%)
Feb 04, 2002	9.468	9.468	9.468	9.468	517	+0.31(+3.33%)
Feb 01, 2002	9.162	9.162	9.162	9.162	0	+0.00(+0.00%)
Jan 31, 2002	9.162	9.162	9.162	9.162	0	+0.00(+0.00%)
Jan 30, 2002	9.162	9.162	9.162	9.162	517	-0.03(-0.29%)
Jan 29, 2002	9.189	9.189	9.189	9.189	517	-0.25(-2.64%)
Jan 28, 2002	9.439	9.439	9.439	9.439	2,586	+0.14(+1.48%)
Jan 25, 2002	9.302	9.302	9.302	9.302	517	+0.02(+0.19%)
Jan 24, 2002	9.284	9.284	9.284	9.284	517	+0.16(+1.76%)
Jan 23, 2002	9.124	9.124	9.124	9.124	2,586	+0.05(+0.53%)
Jan 22, 2002	9.075	9.075	9.075	9.075	0	+0.00(+0.00%)
Jan 21, 2002	9.075	9.075	9.075	9.075	517	+0.00(+0.00%)
Jan 18, 2002	9.075	9.075	9.075	9.075	517	-0.07(-0.80%)
Jan 17, 2002	9.149	9.149	9.149	9.149	1,552	+0.03(+0.28%)
Jan 16, 2002	9.124	9.124	9.124	9.124	2,586	-0.01(-0.06%)
Jan 15, 2002	9.129	9.129	9.129	9.129	0	+0.00(+0.00%)
Jan 14, 2002	9.151	9.151	9.129	9.129	3,104	-0.14(-1.46%)
Jan 11, 2002	9.265	9.265	9.265	9.265	1,034	-0.02(-0.23%)
Jan 10, 2002	9.278	9.286	9.278	9.286	2,586	-0.05(-0.54%)
Jan 09, 2002	9.331	9.354	9.331	9.336	7,242	-0.23(-2.37%)

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.