Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2002	13.89	13.95	13.67	13.71	696,900	-0.18(-1.33%)
Apr 29, 2002	13.90	14.09	13.69	13.89	50,000	-0.05(-0.34%)
Apr 26, 2002	13.90	14.02	13.61	13.94	926,400	+0.04(+0.25%)
Apr 25, 2002	13.60	14.03	13.32	13.91	1,057,600	+0.43(+3.19%)
Apr 24, 2002	13.63	13.82	13.38	13.48	1,120,400	-0.40(-2.90%)
Apr 23, 2002	13.41	14.04	13.39	13.88	724,000	+0.38(+2.78%)
Apr 22, 2002	13.62	13.91	13.44	13.51	703,500	-0.29(-2.14%)
Apr 19, 2002	13.64	13.85	13.33	13.80	1,343,100	+0.16(+1.17%)
Apr 18, 2002	13.21	13.74	12.95	13.64	1,412,600	+0.43(+3.24%)
Apr 17, 2002	13.12	13.28	12.96	13.21	746,000	+0.39(+3.02%)
Apr 16, 2002	12.55	13.00	12.45	12.82	627,800	+0.31(+2.50%)
Apr 15, 2002	12.38	12.66	12.38	12.51	746,400	+0.38(+3.13%)
Apr 12, 2002	12.53	12.53	12.00	12.13	1,588,300	-0.37(-2.94%)
Apr 11, 2002	12.30	12.61	12.28	12.50	538,200	-0.04(-0.30%)
Apr 10, 2002	12.32	12.64	12.24	12.54	578,500	+0.21(+1.74%)
Apr 09, 2002	12.45	12.46	12.22	12.32	789,800	-0.20(-1.62%)
Apr 08, 2002	12.88	12.91	12.41	12.53	1,003,700	+0.06(+0.52%)
Apr 05, 2002	12.42	12.59	12.20	12.46	617,400	+0.04(+0.32%)
Apr 04, 2002	12.85	12.85	12.25	12.42	1,114,500	-0.24(-1.92%)
Apr 03, 2002	12.88	13.10	12.61	12.66	1,204,200	-0.48(-3.65%)
Apr 02, 2002	13.00	13.39	12.86	13.14	788,000	+0.14(+1.10%)
Apr 01, 2002	12.96	13.10	12.72	13.00	858,500	+0.22(+1.74%)
Mar 29, 2002	12.57	13.01	12.57	12.78	715,400	+0.00(+0.00%)
Mar 28, 2002	12.57	13.01	12.57	12.78	707,900	-0.12(-0.95%)
Mar 27, 2002	12.59	12.96	12.57	12.90	670,400	+0.54(+4.41%)
Mar 26, 2002	12.32	12.46	12.01	12.36	738,300	+0.08(+0.65%)
Mar 25, 2002	12.32	12.70	12.24	12.28	1,058,700	-0.04(-0.35%)
Mar 22, 2002	12.68	12.80	12.31	12.32	1,229,400	-0.68(-5.25%)
Mar 21, 2002	12.81	13.12	12.69	13.00	749,300	+0.21(+1.64%)
Mar 20, 2002	12.81	13.24	12.73	12.79	724,700	-0.31(-2.33%)
Mar 19, 2002	13.06	13.11	12.86	13.10	876,600	+0.03(+0.25%)
Mar 18, 2002	12.73	13.10	12.57	13.06	705,300	+0.34(+2.65%)
Mar 15, 2002	12.41	12.80	12.31	12.72	769,900	+0.42(+3.39%)
Mar 14, 2002	12.26	12.41	12.12	12.31	11,100,000	-0.07(-0.55%)
Mar 13, 2002	12.97	13.09	12.34	12.38	1,360,500	-0.45(-3.51%)
Mar 12, 2002	12.36	12.93	12.31	12.82	1,254,500	+0.32(+2.60%)
Mar 11, 2002	12.12	12.50	11.98	12.50	1,995,300	+0.62(+5.26%)
Mar 08, 2002	11.88	11.96	11.68	11.88	996,100	-0.12(-1.04%)
Mar 07, 2002	12.18	12.34	11.84	12.00	1,159,500	+0.01(+0.04%)
Mar 06, 2002	11.68	12.00	11.46	11.99	682,700	+0.17(+1.44%)
Mar 05, 2002	11.85	11.85	11.56	11.82	875,700	-0.02(-0.19%)
Mar 04, 2002	11.28	11.93	11.25	11.85	669,100	+0.57(+5.05%)
Mar 01, 2002	11.34	11.39	11.14	11.28	499,600	+0.05(+0.47%)
Feb 28, 2002	11.31	11.62	11.19	11.22	793,800	-0.09(-0.77%)
Feb 27, 2002	11.35	11.49	11.19	11.31	848,100	-0.03(-0.29%)
Feb 26, 2002	11.10	11.43	11.03	11.35	30,000	+0.04(+0.40%)
Feb 25, 2002	11.16	11.53	11.04	11.30	1,079,400	+0.31(+2.84%)
Feb 22, 2002	10.62	11.08	10.56	10.99	661,500	+0.31(+2.86%)
Feb 21, 2002	10.50	10.86	10.44	10.68	1,215,600	+0.36(+3.46%)
Feb 20, 2002	10.38	10.49	10.19	10.32	554,300	-0.11(-1.08%)
Feb 19, 2002	10.18	10.60	9.975	10.44	890,800	+0.00(+0.00%)
Feb 18, 2002	10.60	10.61	10.36	10.44	504,400	+0.00(+0.00%)
Feb 15, 2002	10.60	10.61	10.36	10.44	504,300	-0.04(-0.41%)
Feb 14, 2002	10.39	10.66	10.29	10.48	563,600	+0.12(+1.21%)
Feb 13, 2002	10.18	10.40	9.950	10.36	772,700	+0.18(+1.77%)
Feb 12, 2002	10.20	10.40	10.07	10.18	822,600	-0.05(-0.49%)
Feb 11, 2002	9.650	10.25	9.650	10.22	1,021,900	+0.45(+4.60%)
Feb 08, 2002	9.537	9.863	9.537	9.775	863,400	+0.12(+1.30%)
Feb 07, 2002	9.938	10.03	9.625	9.650	863,900	-0.44(-4.38%)
Feb 06, 2002	10.12	10.37	9.938	10.09	879,400	+0.03(+0.30%)
Feb 05, 2002	10.04	10.17	9.812	10.06	540,900	+0.02(+0.20%)
Feb 04, 2002	10.34	10.44	10.00	10.04	595,800	-0.39(-3.78%)
Feb 01, 2002	10.63	10.80	10.30	10.44	1,689,800	-0.20(-1.83%)
Jan 31, 2002	10.13	10.72	10.12	10.63	1,084,400	+0.50(+4.96%)
Jan 30, 2002	9.625	10.16	9.525	10.13	996,100	+0.20(+1.96%)
Jan 29, 2002	9.825	10.04	9.725	9.935	586,900	-0.09(-0.92%)
Jan 28, 2002	10.25	10.25	9.938	10.03	686,900	-0.28(-2.67%)
Jan 25, 2002	10.07	10.36	9.875	10.30	916,100	+0.30(+2.97%)
Jan 24, 2002	9.613	10.05	9.598	10.01	666,900	+0.32(+3.25%)
Jan 23, 2002	9.325	9.695	9.287	9.690	955,000	+0.44(+4.76%)
Jan 22, 2002	9.438	9.662	9.225	9.250	548,500	-0.10(-1.07%)
Jan 21, 2002	9.600	9.602	9.300	9.350	504,600	+0.00(+0.00%)
Jan 18, 2002	9.600	9.602	9.300	9.350	501,900	+0.09(+0.94%)
Jan 17, 2002	9.350	9.450	9.100	9.262	705,000	+0.04(+0.49%)
Jan 16, 2002	9.312	9.360	9.125	9.217	1,029,100	-0.32(-3.36%)
Jan 15, 2002	9.338	9.697	9.338	9.537	979,500	+0.24(+2.55%)
Jan 14, 2002	9.500	9.727	9.300	9.300	934,900	-0.35(-3.65%)
Jan 11, 2002	9.825	9.863	9.652	9.652	1,134,300	-0.21(-2.08%)
Jan 10, 2002	10.09	10.16	9.840	9.857	941,700	-0.23(-2.30%)

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.