Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	14.44	14.94	14.05	14.53	441,400	+0.03(+0.21%)
May 28, 2002	14.34	14.58	13.96	14.50	505,600	+0.17(+1.19%)
May 27, 2002	14.35	14.53	14.20	14.33	282,100	+0.00(+0.00%)
May 24, 2002	14.35	14.53	14.20	14.33	276,100	-0.27(-1.85%)
May 23, 2002	14.77	15.10	14.07	14.60	476,600	-0.12(-0.82%)
May 22, 2002	14.69	14.95	14.25	14.72	292,400	-0.04(-0.27%)
May 21, 2002	15.30	15.59	14.44	14.76	645,100	-0.24(-1.60%)
May 20, 2002	14.96	15.30	14.79	15.00	427,900	+0.00(+0.00%)
May 17, 2002	15.23	15.49	14.81	15.00	591,100	+0.10(+0.67%)
May 16, 2002	15.15	15.43	14.75	14.90	346,000	-0.32(-2.10%)
May 15, 2002	15.64	16.04	14.91	15.22	744,000	-0.43(-2.75%)
May 14, 2002	15.20	15.89	14.94	15.65	627,800	+1.25(+8.68%)
May 13, 2002	13.65	14.50	13.56	14.40	209,000	+0.94(+6.98%)
May 10, 2002	13.85	14.15	13.20	13.46	349,500	-0.45(-3.24%)
May 09, 2002	14.65	14.70	13.75	13.91	864,400	-0.74(-5.05%)
May 08, 2002	12.88	14.65	12.78	14.65	737,400	+2.50(+20.58%)
May 07, 2002	12.60	12.75	12.06	12.15	496,800	-0.35(-2.80%)
May 06, 2002	13.07	13.14	12.35	12.50	552,300	-0.56(-4.29%)
May 03, 2002	13.00	13.07	12.39	13.06	898,600	+0.05(+0.38%)
May 02, 2002	13.10	13.30	12.84	13.01	599,700	-0.18(-1.36%)
May 01, 2002	13.24	13.50	12.58	13.19	742,100	-0.06(-0.45%)
Apr 30, 2002	13.10	13.45	12.48	13.25	1,263,100	+0.25(+1.92%)
Apr 29, 2002	13.40	14.01	12.64	13.00	703,600	-0.52(-3.85%)
Apr 26, 2002	12.99	14.59	12.85	13.52	4,174,300	-1.88(-12.21%)
Apr 25, 2002	15.80	16.20	15.15	15.40	556,600	-0.45(-2.84%)
Apr 24, 2002	15.97	16.48	15.60	15.85	469,800	+0.02(+0.13%)
Apr 23, 2002	16.80	17.18	15.60	15.83	1,284,900	-0.94(-5.61%)
Apr 22, 2002	16.84	16.98	16.23	16.77	441,200	-0.24(-1.41%)
Apr 19, 2002	17.71	17.75	16.84	17.01	324,700	-0.34(-1.96%)
Apr 18, 2002	17.85	17.94	17.11	17.35	316,100	-0.58(-3.23%)
Apr 17, 2002	17.35	18.00	17.15	17.93	846,600	+0.78(+4.55%)
Apr 16, 2002	16.72	17.50	16.70	17.15	1,463,900	+1.10(+6.85%)
Apr 15, 2002	15.44	16.25	15.28	16.05	487,500	+0.61(+3.95%)
Apr 12, 2002	15.07	15.52	14.59	15.44	506,200	+0.39(+2.59%)
Apr 11, 2002	14.94	15.27	14.40	15.05	519,400	+0.03(+0.20%)
Apr 10, 2002	15.15	15.44	14.80	15.02	636,500	-0.09(-0.60%)
Apr 09, 2002	15.80	15.88	15.11	15.11	330,600	-0.71(-4.49%)
Apr 08, 2002	15.43	16.02	15.27	15.82	468,700	+0.01(+0.06%)
Apr 05, 2002	16.14	16.50	15.65	15.81	404,200	-0.37(-2.28%)
Apr 04, 2002	15.50	16.47	15.17	16.18	984,200	+0.57(+3.65%)
Apr 03, 2002	16.20	16.50	15.55	15.61	436,100	-0.50(-3.10%)
Apr 02, 2002	16.11	17.05	16.06	16.11	718,300	-0.64(-3.82%)
Apr 01, 2002	16.12	16.75	15.70	16.75	520,600	+0.43(+2.63%)
Mar 29, 2002	16.30	16.75	16.24	16.32	916,500	+0.00(+0.00%)
Mar 28, 2002	16.30	16.75	16.24	16.32	916,500	-0.01(-0.06%)
Mar 27, 2002	16.60	16.85	16.15	16.33	300,400	-0.12(-0.73%)
Mar 26, 2002	16.29	17.50	16.18	16.45	616,000	-0.18(-1.08%)
Mar 25, 2002	17.50	17.55	16.54	16.63	945,400	-0.82(-4.70%)
Mar 22, 2002	17.55	17.70	17.14	17.45	441,300	-0.04(-0.23%)
Mar 21, 2002	17.05	17.80	16.94	17.49	1,437,000	+0.51(+3.00%)
Mar 20, 2002	17.25	17.25	16.62	16.98	662,100	-0.62(-3.52%)
Mar 19, 2002	17.34	17.78	17.05	17.60	867,200	+0.33(+1.91%)
Mar 18, 2002	17.44	17.70	17.17	17.27	792,500	+0.03(+0.17%)
Mar 15, 2002	17.10	17.49	16.50	17.24	853,700	+0.20(+1.17%)
Mar 14, 2002	16.96	17.66	16.60	17.04	1,800,600	+0.23(+1.37%)
Mar 13, 2002	18.59	18.90	16.56	16.81	2,984,700	-3.39(-16.78%)
Mar 12, 2002	20.05	21.20	19.89	20.20	1,057,900	-1.10(-5.16%)
Mar 11, 2002	20.75	21.60	19.75	21.30	1,117,200	+0.73(+3.55%)
Mar 08, 2002	19.51	21.78	19.50	20.57	1,457,700	+1.58(+8.32%)
Mar 07, 2002	18.81	20.25	18.45	18.99	1,357,400	+0.49(+2.65%)
Mar 06, 2002	18.86	18.98	18.40	18.50	1,401,300	-0.55(-2.89%)
Mar 05, 2002	17.80	19.47	17.60	19.05	1,762,900	+1.36(+7.69%)
Mar 04, 2002	15.54	17.99	15.22	17.69	1,581,200	+2.54(+16.77%)

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.