Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	4.312	4.481	4.312	4.444	10,963	+0.08(+1.76%)
May 28, 2002	4.404	4.404	4.367	4.367	11,719	-0.06(-1.43%)
May 27, 2002	4.452	4.470	4.338	4.431	34,401	+0.00(+0.00%)
May 24, 2002	4.452	4.470	4.338	4.431	34,401	-0.06(-1.41%)
May 23, 2002	4.476	4.523	4.476	4.494	12,097	+0.03(+0.77%)
May 22, 2002	4.460	4.460	4.460	4.460	378	+0.01(+0.24%)
May 21, 2002	4.444	4.515	4.444	4.449	8,694	-0.02(-0.47%)
May 20, 2002	4.370	4.552	4.341	4.470	61,998	+0.04(+0.90%)
May 17, 2002	4.566	4.619	4.404	4.431	23,438	-0.10(-2.28%)
May 16, 2002	4.370	4.534	4.370	4.534	7,938	+0.08(+1.72%)
May 15, 2002	4.470	4.544	4.375	4.457	35,535	-0.01(-0.24%)
May 14, 2002	4.365	4.507	4.338	4.468	60,108	+0.08(+1.75%)
May 13, 2002	4.497	4.507	4.291	4.391	41,584	-0.11(-2.35%)
May 10, 2002	4.576	4.695	4.497	4.497	44,230	-0.01(-0.29%)
May 09, 2002	4.576	4.642	4.510	4.510	33,267	-0.04(-0.87%)
May 08, 2002	4.579	4.603	4.550	4.550	32,133	-0.04(-0.86%)
May 07, 2002	4.682	4.682	4.582	4.589	52,925	-0.10(-2.03%)
May 06, 2002	4.738	4.835	4.656	4.685	40,450	-0.08(-1.61%)
May 03, 2002	4.761	4.841	4.748	4.761	28,731	-0.10(-2.07%)
May 02, 2002	4.841	4.880	4.775	4.862	29,865	-0.03(-0.65%)
May 01, 2002	4.867	4.968	4.867	4.894	21,926	-0.05(-1.07%)
Apr 30, 2002	4.841	4.947	4.814	4.947	21,926	+0.01(+0.27%)
Apr 29, 2002	4.949	4.954	4.775	4.933	40,072	-0.02(-0.32%)
Apr 26, 2002	4.973	4.973	4.894	4.949	18,902	-0.03(-0.53%)
Apr 25, 2002	4.986	4.999	4.933	4.976	45,365	+0.10(+2.12%)
Apr 24, 2002	4.904	4.904	4.843	4.872	21,926	-0.04(-0.75%)
Apr 23, 2002	4.891	4.917	4.880	4.910	15,877	+0.02(+0.43%)
Apr 22, 2002	4.888	4.888	4.843	4.888	19,658	+0.03(+0.65%)
Apr 19, 2002	4.796	4.870	4.761	4.857	81,279	+0.07(+1.44%)
Apr 18, 2002	4.820	4.820	4.695	4.788	226,825	-0.03(-0.66%)
Apr 17, 2002	4.867	4.867	4.814	4.820	13,609	-0.07(-1.41%)
Apr 16, 2002	4.854	4.888	4.817	4.888	16,633	+0.04(+0.93%)
Apr 15, 2002	4.883	4.891	4.790	4.843	32,889	-0.04(-0.81%)
Apr 12, 2002	4.775	4.920	4.761	4.883	21,548	+0.06(+1.15%)
Apr 11, 2002	4.891	4.957	4.827	4.827	491,454	-0.08(-1.67%)
Apr 10, 2002	4.902	4.999	4.888	4.910	30,621	-0.00(-0.05%)
Apr 09, 2002	4.973	4.981	4.894	4.912	48,389	-0.08(-1.54%)
Apr 08, 2002	5.092	5.092	4.976	4.989	16,633	-0.07(-1.41%)
Apr 05, 2002	4.907	5.132	5.036	5.060	48,767	-0.04(-0.88%)
Apr 04, 2002	5.052	5.118	5.052	5.105	45,365	+0.05(+0.99%)
Apr 03, 2002	5.047	5.055	5.026	5.055	23,816	+0.01(+0.21%)
Apr 02, 2002	5.026	5.103	4.976	5.044	11,341	+0.01(+0.10%)
Apr 01, 2002	4.986	5.105	4.936	5.039	74,852	+0.03(+0.63%)
Mar 29, 2002	4.941	5.026	4.896	5.007	26,084	+0.00(+0.00%)
Mar 28, 2002	4.941	5.026	4.896	5.007	26,084	+0.07(+1.45%)
Mar 27, 2002	4.960	4.999	4.894	4.936	47,255	-0.09(-1.79%)
Mar 26, 2002	5.068	5.068	4.947	5.026	17,767	-0.07(-1.45%)
Mar 25, 2002	5.021	5.158	5.013	5.100	2,986,533	+0.07(+1.47%)
Mar 22, 2002	5.137	5.145	4.999	5.026	28,353	-0.12(-2.26%)
Mar 21, 2002	5.105	5.145	5.079	5.142	40,828	+0.06(+1.14%)
Mar 20, 2002	5.105	5.137	5.066	5.084	46,499	+0.04(+0.89%)
Mar 19, 2002	5.074	5.079	4.973	5.039	62,754	-0.03(-0.68%)
Mar 18, 2002	4.899	5.074	4.899	5.074	32,511	+0.13(+2.62%)
Mar 15, 2002	4.820	5.013	4.820	4.944	95,266	+0.09(+1.85%)
Mar 14, 2002	4.841	4.867	4.827	4.854	8,316	+0.01(+0.11%)
Mar 13, 2002	4.854	4.867	4.841	4.849	24,194	-0.02(-0.38%)
Mar 12, 2002	4.867	4.880	4.841	4.867	21,170	+0.00(+0.05%)
Mar 11, 2002	4.888	4.888	4.841	4.865	41,206	-0.02(-0.43%)
Mar 08, 2002	4.857	4.894	4.857	4.886	28,731	+0.07(+1.43%)
Mar 07, 2002	4.859	4.865	4.788	4.817	27,219	-0.04(-0.76%)
Mar 06, 2002	4.814	4.854	4.783	4.854	29,109	+0.05(+1.10%)
Mar 05, 2002	4.841	4.841	4.788	4.801	34,023	-0.01(-0.27%)
Mar 04, 2002	4.801	4.820	4.772	4.814	17,011	-0.01(-0.11%)

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.