Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	6.374	6.532	6.374	6.442	210,677	-0.01(-0.14%)
May 28, 2002	6.415	6.467	6.344	6.451	79,073	+0.02(+0.28%)
May 27, 2002	6.424	6.480	6.290	6.433	101,147	+0.00(+0.00%)
May 24, 2002	6.424	6.480	6.290	6.433	475,002	-0.01(-0.14%)
May 23, 2002	6.276	6.442	6.243	6.442	98,353	+0.16(+2.56%)
May 22, 2002	6.245	6.285	6.227	6.281	281,369	+0.04(+0.57%)
May 21, 2002	6.379	6.379	6.245	6.245	82,706	-0.13(-2.10%)
May 20, 2002	6.462	6.478	6.335	6.379	45,823	-0.08(-1.25%)
May 17, 2002	6.388	6.462	6.388	6.460	50,853	+0.09(+1.38%)
May 16, 2002	6.378	6.514	6.335	6.372	79,353	-0.13(-2.01%)
May 15, 2002	6.471	6.603	6.379	6.503	150,883	+0.06(+0.94%)
May 14, 2002	6.218	6.442	6.215	6.442	69,573	+0.24(+3.90%)
May 13, 2002	5.995	6.209	5.995	6.200	41,353	+0.20(+3.40%)
May 10, 2002	6.013	6.022	5.930	5.996	52,529	-0.05(-0.86%)
May 09, 2002	6.102	6.102	5.995	6.048	110,088	-0.08(-1.31%)
May 08, 2002	6.066	6.138	6.030	6.129	183,854	+0.04(+0.74%)
May 07, 2002	6.227	6.272	6.084	6.084	156,192	-0.14(-2.21%)
May 06, 2002	6.415	6.549	6.174	6.222	98,912	-0.19(-2.96%)
May 03, 2002	6.433	6.480	6.383	6.412	154,236	+0.00(+0.06%)
May 02, 2002	6.370	6.415	6.370	6.408	62,588	+0.04(+0.59%)
May 01, 2002	6.532	6.532	6.245	6.370	172,677	-0.16(-2.47%)
Apr 30, 2002	6.508	6.549	6.467	6.532	110,088	+0.04(+0.55%)
Apr 29, 2002	6.539	6.539	6.383	6.496	167,927	-0.04(-0.55%)
Apr 26, 2002	6.585	6.621	6.442	6.532	55,044	-0.08(-1.22%)
Apr 25, 2002	6.505	6.621	6.478	6.612	74,044	+0.09(+1.34%)
Apr 24, 2002	6.537	6.684	6.523	6.524	58,117	-0.01(-0.19%)
Apr 23, 2002	6.728	6.782	6.533	6.537	40,235	-0.20(-2.97%)
Apr 22, 2002	6.757	6.782	6.730	6.737	30,176	-0.04(-0.53%)
Apr 19, 2002	6.827	6.895	6.755	6.773	22,632	-0.05(-0.79%)
Apr 18, 2002	6.934	6.943	6.782	6.827	190,559	-0.10(-1.42%)
Apr 17, 2002	7.265	7.283	6.889	6.925	87,176	-0.34(-4.68%)
Apr 16, 2002	7.042	7.265	7.042	7.265	75,441	+0.24(+3.41%)
Apr 15, 2002	6.925	7.033	6.866	7.025	133,280	+0.14(+2.11%)
Apr 12, 2002	6.560	6.880	6.549	6.880	67,897	+0.30(+4.48%)
Apr 11, 2002	6.755	6.773	6.585	6.585	55,882	-0.19(-2.77%)
Apr 10, 2002	6.675	6.800	6.532	6.773	109,809	+0.12(+1.75%)
Apr 09, 2002	6.558	6.687	6.558	6.657	333,060	+0.10(+1.50%)
Apr 08, 2002	6.399	6.585	6.388	6.558	39,397	+0.15(+2.37%)
Apr 05, 2002	6.388	6.415	6.299	6.406	67,897	+0.04(+0.59%)
Apr 04, 2002	6.276	6.369	6.276	6.369	53,367	+0.09(+1.40%)
Apr 03, 2002	6.370	6.394	6.260	6.281	35,206	-0.11(-1.68%)
Apr 02, 2002	6.370	6.460	6.370	6.388	51,412	+0.03(+0.42%)
Apr 01, 2002	6.496	6.496	6.362	6.362	74,882	-0.13(-2.07%)
Mar 29, 2002	6.612	6.736	6.469	6.496	196,148	+0.00(+0.00%)
Mar 28, 2002	6.612	6.736	6.469	6.496	19,614,822	-0.13(-2.02%)
Mar 27, 2002	6.621	6.648	6.540	6.630	101,985	+0.01(+0.14%)
Mar 26, 2002	6.442	6.621	6.442	6.621	122,662	+0.21(+3.21%)
Mar 25, 2002	6.637	6.639	6.335	6.415	107,015	-0.23(-3.50%)
Mar 22, 2002	6.478	6.771	6.460	6.648	111,206	+0.15(+2.34%)
Mar 21, 2002	6.532	6.532	6.442	6.496	55,882	-0.05(-0.82%)
Mar 20, 2002	6.549	6.610	6.523	6.549	42,470	+0.01(+0.22%)
Mar 19, 2002	6.474	6.535	6.299	6.535	66,220	+0.06(+0.88%)
Mar 18, 2002	6.469	6.481	6.353	6.478	31,853	+0.00(+0.03%)
Mar 15, 2002	6.397	6.485	6.358	6.476	77,397	-0.04(-0.58%)
Mar 14, 2002	6.612	6.646	6.485	6.514	62,309	-0.08(-1.22%)
Mar 13, 2002	6.614	6.630	6.532	6.594	61,750	-0.02(-0.30%)
Mar 12, 2002	6.639	6.657	6.585	6.614	96,956	-0.02(-0.32%)
Mar 11, 2002	6.671	6.725	6.630	6.635	86,338	-0.04(-0.59%)
Mar 08, 2002	6.603	6.743	6.603	6.675	73,765	+0.05(+0.78%)
Mar 07, 2002	6.666	6.716	6.621	6.623	65,662	-0.07(-1.04%)
Mar 06, 2002	6.286	6.693	6.281	6.693	73,765	+0.41(+6.55%)
Mar 05, 2002	6.406	6.406	6.159	6.281	110,647	-0.13(-1.96%)
Mar 04, 2002	6.406	6.496	6.370	6.406	73,765	+0.00(+0.00%)
Mar 01, 2002	6.585	6.585	6.317	6.406	101,147	-0.21(-3.24%)
Feb 28, 2002	6.406	6.621	6.406	6.621	98,074	+0.21(+3.35%)
Feb 27, 2002	6.254	6.487	6.227	6.406	345,354	+0.14(+2.23%)
Feb 26, 2002	6.290	6.290	6.226	6.267	71,809	+0.00(+0.00%)
Feb 25, 2002	6.120	6.272	6.093	6.267	461,311	+0.13(+2.10%)
Feb 22, 2002	6.084	6.138	6.057	6.138	49,735	+0.06(+1.03%)
Feb 21, 2002	6.200	6.200	6.075	6.075	185,251	-0.14(-2.30%)
Feb 20, 2002	6.077	6.227	6.072	6.218	327,472	+0.13(+2.21%)
Feb 19, 2002	6.084	6.093	6.027	6.084	47,220	+0.00(+0.00%)
Feb 18, 2002	6.183	6.206	6.048	6.084	421,914	+0.00(+0.00%)
Feb 15, 2002	6.183	6.206	6.048	6.084	421,914	-0.10(-1.59%)
Feb 14, 2002	6.084	6.227	5.798	6.183	317,134	-0.08(-1.29%)
Feb 13, 2002	6.496	6.496	6.236	6.263	86,897	-0.22(-3.42%)
Feb 12, 2002	6.496	6.523	6.485	6.485	24,029	-0.06(-0.85%)
Feb 11, 2002	6.621	6.621	6.540	6.540	90,250	-0.10(-1.48%)
Feb 08, 2002	6.478	6.639	6.478	6.639	79,912	+0.16(+2.49%)
Feb 07, 2002	6.549	6.580	6.460	6.478	138,309	-0.06(-0.93%)
Feb 06, 2002	6.549	6.612	6.532	6.539	50,015	-0.02(-0.33%)
Feb 05, 2002	6.496	6.567	6.496	6.560	15,926	+0.08(+1.27%)
Feb 04, 2002	6.523	6.585	6.455	6.478	41,632	-0.07(-1.09%)
Feb 01, 2002	6.567	6.621	6.487	6.549	84,662	-0.04(-0.54%)
Jan 31, 2002	6.353	6.585	6.338	6.585	58,956	+0.23(+3.66%)
Jan 30, 2002	6.263	6.397	6.090	6.353	87,735	+0.09(+1.49%)
Jan 29, 2002	6.218	6.260	6.120	6.260	37,441	+0.01(+0.23%)
Jan 28, 2002	6.299	6.299	6.152	6.245	37,720	-0.06(-0.99%)
Jan 25, 2002	6.231	6.308	6.183	6.308	35,485	+0.08(+1.23%)
Jan 24, 2002	6.299	6.299	6.218	6.231	38,279	-0.07(-1.08%)
Jan 23, 2002	6.254	6.299	6.147	6.299	73,765	+0.04(+0.57%)
Jan 22, 2002	6.226	6.281	6.158	6.263	109,809	+0.04(+0.57%)
Jan 21, 2002	6.532	6.532	6.227	6.227	155,353	+0.00(+0.00%)
Jan 18, 2002	6.532	6.532	6.227	6.227	153,677	-0.33(-5.05%)
Jan 17, 2002	6.317	6.558	6.281	6.558	56,441	+0.27(+4.27%)
Jan 16, 2002	6.245	6.362	6.209	6.290	76,279	+0.07(+1.15%)
Jan 15, 2002	6.209	6.240	6.120	6.218	59,235	+0.03(+0.40%)
Jan 14, 2002	6.299	6.301	6.192	6.193	37,161	-0.08(-1.26%)
Jan 11, 2002	6.424	6.442	6.272	6.272	39,117	-0.19(-2.91%)
Jan 10, 2002	6.505	6.549	6.460	6.460	45,264	-0.09(-1.37%)

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.