Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	6.125	6.125	6.089	6.121	97,850	+0.05(+0.90%)
May 28, 2002	6.030	6.080	6.026	6.067	63,834	+0.03(+0.53%)
May 27, 2002	6.039	6.044	6.021	6.035	65,381	+0.00(+0.00%)
May 24, 2002	6.039	6.044	6.021	6.035	65,381	-0.01(-0.22%)
May 23, 2002	6.030	6.048	6.012	6.048	75,099	+0.00(+0.07%)
May 22, 2002	6.021	6.067	6.021	6.044	77,087	+0.01(+0.15%)
May 21, 2002	6.035	6.035	6.008	6.035	61,405	+0.00(+0.08%)
May 20, 2002	6.035	6.062	6.008	6.030	91,666	+0.01(+0.15%)
May 17, 2002	6.039	6.080	6.008	6.021	81,063	-0.05(-0.89%)
May 16, 2002	6.067	6.103	6.035	6.076	68,694	-0.00(-0.07%)
May 15, 2002	6.085	6.085	6.030	6.080	61,626	+0.01(+0.22%)
May 14, 2002	6.112	6.121	6.008	6.067	155,721	-0.05(-0.74%)
May 13, 2002	6.098	6.112	6.067	6.112	54,557	+0.01(+0.15%)
May 10, 2002	6.076	6.103	6.039	6.103	43,513	+0.03(+0.52%)
May 09, 2002	6.039	6.071	6.030	6.071	30,481	+0.04(+0.60%)
May 08, 2002	6.076	6.094	5.999	6.035	110,441	-0.06(-0.97%)
May 07, 2002	6.067	6.098	6.021	6.094	106,244	+0.05(+0.75%)
May 06, 2002	6.035	6.058	6.003	6.048	61,626	+0.03(+0.45%)
May 03, 2002	5.999	6.035	5.976	6.021	22,088	+0.04(+0.68%)
May 02, 2002	5.981	5.981	5.953	5.981	68,031	-0.02(-0.30%)
May 01, 2002	5.967	5.999	5.962	5.999	189,296	+0.03(+0.53%)
Apr 30, 2002	5.972	5.972	5.944	5.967	127,449	-0.00(-0.08%)
Apr 29, 2002	5.985	6.003	5.962	5.972	57,871	+0.00(+0.08%)
Apr 26, 2002	5.953	6.008	5.953	5.967	7,156,582	+0.00(+0.08%)
Apr 25, 2002	5.985	6.021	5.949	5.962	8,437,699	-0.02(-0.30%)
Apr 24, 2002	5.976	5.981	5.931	5.981	93,654	+0.03(+0.46%)
Apr 23, 2002	6.026	6.026	5.940	5.953	74,216	-0.07(-1.13%)
Apr 22, 2002	6.008	6.021	5.985	6.021	14,357	+0.02(+0.38%)
Apr 19, 2002	6.026	6.039	5.985	5.999	45,722	-0.03(-0.53%)
Apr 18, 2002	6.044	6.067	6.030	6.030	33,794	-0.03(-0.52%)
Apr 17, 2002	6.053	6.071	6.035	6.062	25,180	+0.01(+0.22%)
Apr 16, 2002	6.012	6.067	6.012	6.048	94,758	-0.01(-0.15%)
Apr 15, 2002	6.067	6.080	6.058	6.058	35,341	-0.04(-0.67%)
Apr 12, 2002	6.067	6.107	6.067	6.098	86,585	+0.03(+0.52%)
Apr 11, 2002	6.008	6.080	6.008	6.067	44,618	+0.05(+0.75%)
Apr 10, 2002	6.058	6.103	6.021	6.021	106,465	-0.01(-0.23%)
Apr 09, 2002	5.917	6.035	5.917	6.035	138,493	+0.13(+2.22%)
Apr 08, 2002	5.917	5.931	5.895	5.904	55,662	-0.01(-0.15%)
Apr 05, 2002	5.908	5.931	5.895	5.913	143,131	+0.03(+0.46%)
Apr 04, 2002	5.890	5.904	5.872	5.885	129,216	+0.00(+0.00%)
Apr 03, 2002	5.953	5.953	5.881	5.885	163,894	-0.05(-0.91%)
Apr 02, 2002	5.913	5.972	5.890	5.940	97,409	+0.01(+0.15%)
Apr 01, 2002	5.931	5.953	5.913	5.931	89,678	+0.00(+0.00%)
Mar 29, 2002	5.913	5.935	5.908	5.931	61,184	+0.00(+0.00%)
Mar 28, 2002	5.913	5.935	5.908	5.931	61,184	-0.00(-0.08%)
Mar 27, 2002	5.917	5.967	5.890	5.935	66,706	+0.02(+0.38%)
Mar 26, 2002	5.885	5.913	5.876	5.913	74,658	+0.00(+0.08%)
Mar 25, 2002	5.885	5.908	5.845	5.908	136,726	+0.04(+0.62%)
Mar 22, 2002	5.904	5.908	5.849	5.872	87,690	-0.01(-0.23%)
Mar 21, 2002	5.913	5.953	5.863	5.885	182,890	-0.05(-0.76%)
Mar 20, 2002	5.999	6.008	5.917	5.931	107,790	-0.09(-1.50%)
Mar 19, 2002	5.999	6.026	5.949	6.021	86,364	+0.01(+0.15%)
Mar 18, 2002	6.026	6.039	5.985	6.012	41,304	-0.04(-0.60%)
Mar 15, 2002	6.071	6.071	6.021	6.048	33,353	-0.02(-0.37%)
Mar 14, 2002	6.044	6.080	5.985	6.071	64,276	+0.01(+0.15%)
Mar 13, 2002	6.048	6.062	6.003	6.062	81,284	+0.03(+0.45%)
Mar 12, 2002	6.044	6.044	6.012	6.035	87,690	+0.00(+0.00%)
Mar 11, 2002	6.103	6.130	5.981	6.035	163,011	-0.11(-1.84%)
Mar 08, 2002	6.261	6.279	6.094	6.148	97,188	-0.14(-2.16%)
Mar 07, 2002	6.293	6.293	6.252	6.284	68,252	+0.01(+0.14%)
Mar 06, 2002	6.316	6.316	6.275	6.275	50,361	-0.04(-0.65%)
Mar 05, 2002	6.257	6.329	6.257	6.316	57,650	+0.05(+0.72%)
Mar 04, 2002	6.293	6.302	6.257	6.270	67,369	-0.01(-0.22%)

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.