Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	6.311	6.392	6.311	6.379	30,063	+0.10(+1.58%)
May 28, 2002	6.315	6.370	6.279	6.279	23,431	-0.04(-0.57%)
May 27, 2002	6.370	6.370	6.315	6.315	5,305	+0.00(+0.00%)
May 24, 2002	6.370	6.370	6.315	6.315	5,305	-0.00(-0.07%)
May 23, 2002	6.333	6.333	6.320	6.320	105,441	-0.01(-0.21%)
May 22, 2002	6.397	6.397	6.333	6.333	56,810	-0.06(-0.99%)
May 21, 2002	6.333	6.401	6.333	6.397	10,389	+0.02(+0.28%)
May 20, 2002	6.379	6.379	6.333	6.379	35,147	+0.05(+0.71%)
May 17, 2002	6.333	6.333	6.324	6.333	2,652	-0.04(-0.57%)
May 16, 2002	6.356	6.370	6.320	6.370	45,978	-0.00(-0.07%)
May 15, 2002	6.415	6.437	6.374	6.374	37,799	-0.07(-1.12%)
May 14, 2002	6.424	6.446	6.406	6.446	4,199	+0.00(+0.00%)
May 13, 2002	6.483	6.483	6.446	6.446	13,484	-0.04(-0.63%)
May 10, 2002	6.397	6.487	6.397	6.487	16,799	+0.10(+1.56%)
May 09, 2002	6.424	6.428	6.383	6.388	40,452	-0.04(-0.56%)
May 08, 2002	6.446	6.469	6.424	6.424	26,305	-0.05(-0.77%)
May 07, 2002	6.514	6.514	6.433	6.474	52,168	+0.00(+0.07%)
May 06, 2002	6.505	6.514	6.469	6.469	4,863	-0.03(-0.49%)
May 03, 2002	6.433	6.501	6.433	6.501	69,852	-0.03(-0.48%)
May 02, 2002	6.455	6.532	6.455	6.532	2,652	+0.08(+1.19%)
May 01, 2002	6.469	6.492	6.433	6.455	32,273	+0.03(+0.49%)
Apr 30, 2002	6.415	6.523	6.415	6.424	27,410	-0.02(-0.35%)
Apr 29, 2002	6.455	6.501	6.442	6.446	16,578	-0.01(-0.14%)
Apr 26, 2002	6.514	6.514	6.455	6.455	11,715	-0.02(-0.35%)
Apr 25, 2002	6.446	6.478	6.446	6.478	8,399	+0.04(+0.56%)
Apr 24, 2002	6.446	6.523	6.433	6.442	40,010	-0.00(-0.07%)
Apr 23, 2002	6.446	6.446	6.433	6.446	29,178	+0.01(+0.21%)
Apr 22, 2002	6.460	6.469	6.433	6.433	33,820	-0.04(-0.63%)
Apr 19, 2002	6.437	6.483	6.437	6.474	9,063	+0.05(+0.70%)
Apr 18, 2002	6.469	6.469	6.428	6.428	7,294	-0.02(-0.28%)
Apr 17, 2002	6.469	6.469	6.410	6.446	18,568	-0.02(-0.35%)
Apr 16, 2002	6.424	6.469	6.410	6.469	7,736	+0.01(+0.14%)
Apr 15, 2002	6.406	6.469	6.406	6.460	17,684	+0.01(+0.21%)
Apr 12, 2002	6.469	6.469	6.410	6.446	10,389	+0.02(+0.28%)
Apr 11, 2002	6.446	6.465	6.401	6.428	19,673	-0.05(-0.77%)
Apr 10, 2002	6.401	6.478	6.379	6.478	16,136	+0.01(+0.14%)
Apr 09, 2002	6.361	6.469	6.361	6.469	21,663	+0.08(+1.20%)
Apr 08, 2002	6.397	6.401	6.342	6.392	11,494	-0.02(-0.35%)
Apr 05, 2002	6.306	6.415	6.306	6.415	9,063	+0.11(+1.72%)
Apr 04, 2002	6.379	6.379	6.306	6.306	43,326	-0.05(-0.78%)
Apr 03, 2002	6.437	6.437	6.356	6.356	1,635,784	-0.08(-1.20%)
Apr 02, 2002	6.424	6.437	6.365	6.433	20,557	+0.05(+0.85%)
Apr 01, 2002	6.365	6.451	6.347	6.379	20,557	-0.03(-0.49%)
Mar 29, 2002	6.356	6.410	6.356	6.410	15,252	+0.00(+0.00%)
Mar 28, 2002	6.356	6.410	6.356	6.410	15,252	+0.08(+1.21%)
Mar 27, 2002	6.311	6.356	6.311	6.333	12,599	-0.02(-0.36%)
Mar 26, 2002	6.266	6.356	6.266	6.356	14,810	+0.09(+1.44%)
Mar 25, 2002	6.256	6.333	6.256	6.266	45,536	-0.04(-0.57%)
Mar 22, 2002	6.288	6.311	6.220	6.302	8,621	-0.03(-0.50%)
Mar 21, 2002	6.514	6.514	6.333	6.333	3,536,831	-0.14(-2.10%)
Mar 20, 2002	6.478	6.492	6.469	6.469	17,242	-0.01(-0.21%)
Mar 19, 2002	6.487	6.555	6.483	6.483	4,642	-0.08(-1.17%)
Mar 18, 2002	6.582	6.582	6.501	6.560	25,863	+0.00(+0.00%)
Mar 15, 2002	6.596	6.609	6.560	6.560	15,915	-0.02(-0.34%)
Mar 14, 2002	6.546	6.609	6.546	6.582	26,305	+0.04(+0.55%)
Mar 13, 2002	6.492	6.546	6.469	6.546	26,968	+0.05(+0.70%)
Mar 12, 2002	6.582	6.582	6.501	6.501	22,326	-0.04(-0.55%)
Mar 11, 2002	6.600	6.600	6.537	6.537	2,431	-0.05(-0.69%)
Mar 08, 2002	6.650	6.650	6.582	6.582	9,284	-0.04(-0.61%)
Mar 07, 2002	6.718	6.731	6.609	6.623	54,599	-0.05(-0.75%)
Mar 06, 2002	6.695	6.718	6.664	6.673	6,852	-0.04(-0.54%)
Mar 05, 2002	6.709	6.718	6.646	6.709	26,526	+0.01(+0.20%)
Mar 04, 2002	6.673	6.695	6.668	6.695	5,305	+0.01(+0.20%)
Mar 01, 2002	6.736	6.736	6.682	6.682	11,494	-0.03(-0.40%)
Feb 28, 2002	6.650	6.722	6.650	6.709	39,789	+0.05(+0.75%)
Feb 27, 2002	6.609	6.709	6.605	6.659	19,010	-0.00(-0.07%)
Feb 26, 2002	6.605	6.668	6.596	6.664	34,042	+0.05(+0.68%)
Feb 25, 2002	6.655	6.695	6.618	6.618	24,315	-0.03(-0.48%)
Feb 22, 2002	6.700	6.700	6.650	6.650	31,610	-0.11(-1.61%)
Feb 21, 2002	6.727	6.759	6.727	6.759	4,642	+0.05(+0.81%)
Feb 20, 2002	6.659	6.704	6.646	6.704	12,821	+0.03(+0.47%)
Feb 19, 2002	6.695	6.740	6.673	6.673	26,084	-0.02(-0.34%)
Feb 18, 2002	6.646	6.695	6.605	6.695	28,957	+0.00(+0.00%)
Feb 15, 2002	6.646	6.695	6.605	6.695	28,957	+0.04(+0.54%)
Feb 14, 2002	6.664	6.713	6.636	6.659	33,820	-0.05(-0.74%)
Feb 13, 2002	6.709	6.709	6.709	6.709	2,431	-0.03(-0.40%)
Feb 12, 2002	6.596	6.736	6.596	6.736	43,326	+0.07(+1.02%)
Feb 11, 2002	6.627	6.668	6.609	6.668	18,126	+0.00(+0.07%)
Feb 08, 2002	6.646	6.668	6.614	6.664	12,599	+0.01(+0.20%)
Feb 07, 2002	6.673	6.691	6.627	6.650	27,189	-0.05(-0.68%)
Feb 06, 2002	6.722	6.759	6.650	6.695	40,894	+0.03(+0.41%)
Feb 05, 2002	6.659	6.731	6.659	6.668	26,084	+0.01(+0.20%)
Feb 04, 2002	6.664	6.664	6.655	6.655	2,652	-0.01(-0.14%)
Feb 01, 2002	6.695	6.709	6.664	6.664	5,305	-0.03(-0.47%)
Jan 31, 2002	6.668	6.695	6.655	6.695	13,263	+0.05(+0.68%)
Jan 30, 2002	6.664	6.682	6.650	6.650	4,421	-0.01(-0.14%)
Jan 29, 2002	6.682	6.682	6.591	6.659	1,237,890	-0.02(-0.27%)
Jan 28, 2002	6.695	6.695	6.632	6.677	24,094	-0.02(-0.27%)
Jan 25, 2002	6.659	6.695	6.659	6.695	24,094	+0.08(+1.23%)
Jan 24, 2002	6.618	6.650	6.614	6.614	7,515	-0.06(-0.88%)
Jan 23, 2002	6.650	6.673	6.632	6.673	16,578	+0.00(+0.00%)
Jan 22, 2002	6.673	6.673	6.673	6.673	3,536	-0.00(-0.07%)
Jan 21, 2002	6.677	6.677	6.618	6.677	21,442	+0.00(+0.00%)
Jan 18, 2002	6.677	6.677	6.618	6.677	21,442	+0.00(+0.00%)
Jan 17, 2002	6.691	6.691	6.605	6.677	23,873	+0.03(+0.41%)
Jan 16, 2002	6.609	6.650	6.609	6.650	8,842	+0.05(+0.68%)
Jan 15, 2002	6.605	6.605	6.605	6.605	221	-0.03(-0.48%)
Jan 14, 2002	6.600	6.636	6.600	6.636	11,715	+0.10(+1.59%)
Jan 11, 2002	6.600	6.618	6.532	6.532	42,441	-0.07(-1.03%)
Jan 10, 2002	6.541	6.600	6.541	6.600	22,989	+0.08(+1.18%)
Jan 09, 2002	6.474	6.523	6.474	6.523	30,284	+0.33(+5.26%)

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.