Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	6.267	6.442	6.250	6.370	524,485	+0.11(+1.70%)
May 28, 2002	6.246	6.332	6.088	6.263	457,267	+0.02(+0.39%)
May 27, 2002	6.411	6.466	6.239	6.239	576,818	+0.00(+0.00%)
May 24, 2002	6.411	6.466	6.239	6.239	569,840	-0.21(-3.25%)
May 23, 2002	6.195	6.449	6.145	6.449	857,319	+0.24(+3.94%)
May 22, 2002	6.156	6.253	6.054	6.205	631,708	+0.05(+0.78%)
May 21, 2002	6.346	6.363	6.019	6.157	1,097,815	-0.24(-3.76%)
May 20, 2002	6.401	6.535	6.301	6.398	1,028,736	-0.07(-1.01%)
May 17, 2002	6.425	6.490	6.380	6.463	629,615	+0.06(+0.97%)
May 16, 2002	6.496	6.518	6.294	6.401	465,175	-0.05(-0.75%)
May 15, 2002	6.387	6.597	6.281	6.449	705,206	+0.09(+1.35%)
May 14, 2002	6.308	6.511	6.205	6.363	1,023,154	+0.11(+1.70%)
May 13, 2002	6.274	6.415	6.129	6.257	942,678	+0.14(+2.25%)
May 10, 2002	6.198	6.239	6.119	6.119	960,820	-0.07(-1.17%)
May 09, 2002	6.277	6.322	6.129	6.191	1,612,299	-0.08(-1.21%)
May 08, 2002	6.023	6.284	6.023	6.267	767,307	+0.25(+4.11%)
May 07, 2002	5.951	6.260	5.899	6.019	1,218,993	+0.02(+0.40%)
May 06, 2002	6.281	6.308	5.968	5.995	525,416	-0.28(-4.39%)
May 03, 2002	6.143	6.277	6.057	6.270	1,051,297	+0.25(+4.17%)
May 02, 2002	5.995	6.277	5.947	6.019	561,002	+0.03(+0.46%)
May 01, 2002	6.102	6.208	5.885	5.992	915,000	-0.11(-1.86%)
Apr 30, 2002	5.926	6.119	5.916	6.105	1,043,622	+0.18(+3.08%)
Apr 29, 2002	6.023	6.174	5.916	5.923	743,118	-0.12(-2.05%)
Apr 26, 2002	6.088	6.243	6.019	6.047	1,022,223	-0.01(-0.23%)
Apr 25, 2002	5.868	6.112	5.782	6.061	2,001,419	+0.21(+3.65%)
Apr 24, 2002	5.847	6.019	5.796	5.847	2,263,545	+0.02(+0.30%)
Apr 23, 2002	5.803	5.913	5.744	5.830	1,296,677	-0.02(-0.29%)
Apr 22, 2002	6.191	6.226	5.778	5.847	2,110,502	-0.35(-5.71%)
Apr 19, 2002	6.260	6.260	6.171	6.202	547,512	+0.01(+0.17%)
Apr 18, 2002	6.449	6.490	6.174	6.191	1,592,994	-0.25(-3.95%)
Apr 17, 2002	6.876	6.879	6.363	6.446	2,140,739	-0.50(-7.23%)
Apr 16, 2002	6.855	6.965	6.776	6.948	548,209	+0.09(+1.30%)
Apr 15, 2002	7.085	7.223	6.776	6.858	511,228	-0.24(-3.44%)
Apr 12, 2002	6.951	7.189	6.948	7.103	612,869	+0.21(+2.99%)
Apr 11, 2002	6.807	7.017	6.807	6.896	956,634	-0.01(-0.10%)
Apr 10, 2002	6.793	6.948	6.742	6.903	378,187	+0.10(+1.47%)
Apr 09, 2002	6.685	6.889	6.649	6.803	553,326	+0.20(+3.02%)
Apr 08, 2002	6.731	6.783	6.532	6.604	574,259	-0.17(-2.49%)
Apr 05, 2002	6.728	6.934	6.690	6.772	908,721	+0.08(+1.13%)
Apr 04, 2002	6.508	6.776	6.508	6.697	610,310	+0.16(+2.47%)
Apr 03, 2002	6.573	6.680	6.453	6.535	878,717	-0.10(-1.45%)
Apr 02, 2002	7.099	7.216	6.570	6.631	1,241,089	-0.47(-6.63%)
Apr 01, 2002	7.206	7.240	6.803	7.103	466,571	-0.10(-1.43%)
Mar 29, 2002	7.271	7.323	7.154	7.206	897,556	+0.00(+0.00%)
Mar 28, 2002	7.271	7.323	7.154	7.206	891,044	-0.07(-0.95%)
Mar 27, 2002	7.127	7.275	7.027	7.275	348,184	+0.16(+2.27%)
Mar 26, 2002	6.965	7.192	6.965	7.113	592,168	+0.09(+1.32%)
Mar 25, 2002	6.848	7.161	6.845	7.020	867,552	+0.17(+2.51%)
Mar 22, 2002	6.793	6.969	6.604	6.848	400,516	+0.07(+1.07%)
Mar 21, 2002	6.849	6.965	6.466	6.776	695,903	-0.13(-1.84%)
Mar 20, 2002	6.951	6.962	6.810	6.903	278,872	-0.14(-2.05%)
Mar 19, 2002	6.931	7.116	6.724	7.048	1,171,545	+0.01(+0.20%)
Mar 18, 2002	7.144	7.189	6.941	7.034	681,017	-0.15(-2.11%)
Mar 15, 2002	9.362	7.216	7.185	7.185	1,092,000	+0.17(+2.44%)
Mar 13, 2002	7.190	7.190	7.009	7.014	747,382	-0.16(-2.26%)
Mar 12, 2002	7.012	7.233	6.973	7.177	1,529,497	+0.13(+1.83%)
Mar 11, 2002	6.978	7.068	6.919	7.048	1,105,567	-0.02(-0.26%)
Mar 08, 2002	6.965	7.146	6.965	7.066	316,939	+0.10(+1.41%)
Mar 07, 2002	6.965	7.079	6.924	6.968	560,381	+0.00(+0.04%)
Mar 06, 2002	6.885	7.001	6.787	6.965	754,515	+0.12(+1.77%)
Mar 05, 2002	6.916	6.960	6.800	6.844	1,000,437	-0.11(-1.63%)
Mar 04, 2002	6.251	6.960	6.225	6.957	1,445,766	+0.70(+11.26%)

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.