Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	5.932	6.177	5.931	6.052	55,098	-0.13(-2.16%)
May 28, 2002	6.160	6.198	5.927	6.185	42,919	+0.08(+1.27%)
May 27, 2002	6.100	6.163	6.100	6.108	12,759	+0.00(+0.00%)
May 24, 2002	6.100	6.163	6.100	6.108	12,759	-0.06(-0.91%)
May 23, 2002	6.164	6.164	6.078	6.164	11,947	-0.05(-0.83%)
May 22, 2002	6.173	6.289	6.121	6.216	11,599	+0.05(+0.84%)
May 21, 2002	6.319	6.341	6.164	6.164	13,223	+0.03(+0.48%)
May 20, 2002	6.194	6.237	6.134	6.134	20,763	-0.09(-1.38%)
May 17, 2002	6.196	6.293	6.121	6.220	53,590	+0.06(+1.05%)
May 16, 2002	6.237	6.237	6.155	6.155	13,803	-0.05(-0.83%)
May 15, 2002	6.149	6.310	6.149	6.207	56,374	+0.07(+1.12%)
May 14, 2002	6.289	6.289	6.099	6.138	63,334	-0.05(-0.83%)
May 13, 2002	6.121	6.310	6.099	6.190	16,703	+0.06(+0.98%)
May 10, 2002	6.272	6.383	6.035	6.129	19,371	-0.18(-2.81%)
May 09, 2002	6.466	6.509	6.229	6.307	20,995	-0.23(-3.49%)
May 08, 2002	6.466	6.535	6.336	6.535	88,042	+0.07(+1.07%)
May 07, 2002	6.466	6.509	6.384	6.466	5,915	+0.07(+1.15%)
May 06, 2002	6.604	6.604	6.358	6.392	12,759	-0.18(-2.75%)
May 03, 2002	6.638	6.703	6.573	6.573	12,643	-0.13(-1.93%)
May 02, 2002	6.595	6.703	6.500	6.703	23,547	+0.12(+1.83%)
May 01, 2002	6.401	6.681	6.168	6.582	53,242	+0.12(+1.94%)
Apr 30, 2002	6.216	6.685	6.185	6.457	37,235	+0.27(+4.38%)
Apr 29, 2002	6.207	6.272	6.177	6.186	11,367	+0.01(+0.15%)
Apr 26, 2002	6.194	6.259	6.099	6.177	4,639	+0.03(+0.56%)
Apr 25, 2002	6.207	6.280	6.138	6.142	10,207	-0.12(-1.93%)
Apr 24, 2002	6.270	6.311	6.203	6.263	7,887	-0.07(-1.16%)
Apr 23, 2002	6.168	6.336	6.168	6.336	4,639	+0.17(+2.73%)
Apr 22, 2002	6.336	6.336	6.164	6.168	18,675	-0.17(-2.66%)
Apr 19, 2002	6.229	6.401	5.905	6.337	48,023	+0.13(+2.09%)
Apr 18, 2002	6.720	6.720	5.931	6.207	48,139	-0.52(-7.76%)
Apr 17, 2002	6.660	6.767	6.578	6.729	48,718	+0.03(+0.40%)
Apr 16, 2002	6.466	6.703	6.466	6.702	43,151	+0.27(+4.28%)
Apr 15, 2002	6.384	6.466	6.384	6.427	4,871	+0.09(+1.37%)
Apr 12, 2002	6.108	6.358	6.108	6.341	23,663	+0.31(+5.06%)
Apr 11, 2002	6.336	6.461	5.974	6.035	29,811	-0.26(-4.10%)
Apr 10, 2002	6.621	6.703	6.293	6.293	29,695	-0.36(-5.38%)
Apr 09, 2002	6.595	6.681	6.595	6.651	3,363	+0.00(+0.06%)
Apr 08, 2002	6.685	6.703	6.595	6.647	11,483	+0.11(+1.72%)
Apr 05, 2002	6.595	6.681	6.535	6.535	20,415	-0.06(-0.91%)
Apr 04, 2002	6.841	6.892	6.259	6.595	25,403	-0.21(-3.04%)
Apr 03, 2002	6.677	6.996	6.677	6.802	34,567	+0.15(+2.20%)
Apr 02, 2002	6.595	6.660	6.530	6.655	18,675	+0.02(+0.26%)
Apr 01, 2002	6.509	6.660	6.509	6.638	16,587	+0.11(+1.65%)
Mar 29, 2002	6.677	6.810	6.530	6.530	32,363	+0.00(+0.00%)
Mar 28, 2002	6.677	6.810	6.530	6.530	32,363	-0.04(-0.66%)
Mar 27, 2002	6.112	6.854	6.104	6.573	50,922	+0.52(+8.54%)
Mar 26, 2002	6.056	6.112	5.996	6.056	135,253	+0.00(+0.07%)
Mar 25, 2002	5.974	6.078	5.819	6.052	54,750	+0.02(+0.36%)
Mar 22, 2002	6.026	6.069	5.871	6.030	15,891	+0.00(+0.07%)
Mar 21, 2002	6.013	6.104	5.884	6.026	50,342	+0.01(+0.22%)
Mar 20, 2002	6.306	6.310	5.979	6.013	16,239	-0.27(-4.26%)
Mar 19, 2002	6.229	6.332	6.229	6.281	19,719	+0.00(+0.00%)
Mar 18, 2002	6.410	6.410	6.280	6.280	25,055	-0.01(-0.21%)
Mar 15, 2002	6.414	6.466	6.168	6.293	23,083	-0.07(-1.15%)
Mar 14, 2002	6.461	6.509	6.336	6.367	26,099	+0.03(+0.41%)
Mar 13, 2002	6.470	6.476	6.341	6.341	12,759	-0.16(-2.39%)
Mar 12, 2002	6.513	6.673	6.483	6.496	8,003	-0.19(-2.77%)
Mar 11, 2002	6.653	6.763	6.479	6.681	11,019	+0.09(+1.37%)
Mar 08, 2002	6.272	6.703	6.185	6.591	79,922	+0.40(+6.48%)
Mar 07, 2002	6.397	6.397	6.164	6.190	15,079	-0.14(-2.18%)
Mar 06, 2002	6.250	6.379	6.168	6.328	9,163	+0.07(+1.17%)
Mar 05, 2002	6.358	6.358	6.250	6.254	5,915	+0.00(+0.07%)
Mar 04, 2002	6.035	6.358	6.035	6.250	49,878	+0.21(+3.50%)

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.