Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2002	6.136	6.145	6.103	6.145	66,504	+0.04(+0.68%)
Apr 29, 2002	6.124	6.145	6.095	6.103	19,855	+0.00(+0.00%)
Apr 26, 2002	6.141	6.141	6.082	6.103	44,735	+0.00(+0.00%)
Apr 25, 2002	6.090	6.103	6.061	6.103	27,750	+0.01(+0.21%)
Apr 24, 2002	6.003	6.090	6.003	6.090	73,920	+0.07(+1.18%)
Apr 23, 2002	6.028	6.057	5.969	6.019	310,993	+0.02(+0.35%)
Apr 22, 2002	5.986	6.028	5.973	5.999	33,252	+0.03(+0.49%)
Apr 19, 2002	6.028	6.045	5.969	5.969	50,955	-0.06(-0.97%)
Apr 18, 2002	6.011	6.028	5.978	6.028	45,213	+0.04(+0.63%)
Apr 17, 2002	6.036	6.045	5.965	5.990	63,394	-0.00(-0.07%)
Apr 16, 2002	5.886	6.040	5.886	5.994	194,490	-0.02(-0.35%)
Apr 15, 2002	6.045	6.045	5.936	6.015	105,498	-0.03(-0.42%)
Apr 12, 2002	6.040	6.065	6.007	6.040	63,634	-0.03(-0.41%)
Apr 11, 2002	6.057	6.082	6.024	6.065	44,495	-0.02(-0.27%)
Apr 10, 2002	6.061	6.145	6.061	6.082	104,780	-0.06(-1.02%)
Apr 09, 2002	6.120	6.145	6.057	6.145	62,198	+0.06(+1.03%)
Apr 08, 2002	6.082	6.107	6.019	6.082	103,823	+0.03(+0.55%)
Apr 05, 2002	6.003	6.095	5.999	6.049	100,235	+0.01(+0.14%)
Apr 04, 2002	6.036	6.057	5.973	6.040	61,002	+0.04(+0.63%)
Apr 03, 2002	5.978	6.040	5.936	6.003	104,541	+0.02(+0.35%)
Apr 02, 2002	5.957	5.982	5.898	5.982	57,174	+0.03(+0.42%)
Apr 01, 2002	6.019	6.019	5.936	5.957	30,381	-0.02(-0.35%)
Mar 29, 2002	6.065	6.082	5.915	5.978	119,852	+0.00(+0.00%)
Mar 28, 2002	6.065	6.082	5.915	5.978	119,852	-0.05(-0.76%)
Mar 27, 2002	5.877	6.040	5.877	6.024	76,073	+0.13(+2.20%)
Mar 26, 2002	5.994	6.015	5.852	5.894	86,599	-0.06(-1.05%)
Mar 25, 2002	5.994	6.078	5.790	5.957	171,285	-0.08(-1.32%)
Mar 22, 2002	6.053	6.053	5.999	6.036	83,489	-0.03(-0.41%)
Mar 21, 2002	6.116	6.124	5.999	6.061	128,703	-0.10(-1.56%)
Mar 20, 2002	6.178	6.178	6.095	6.157	61,720	-0.05(-0.81%)
Mar 19, 2002	6.208	6.237	6.182	6.208	3,253,468	+0.00(+0.00%)
Mar 18, 2002	6.182	6.228	6.145	6.208	77,987	+0.04(+0.61%)
Mar 15, 2002	6.212	6.216	6.153	6.170	94,972	-0.03(-0.47%)
Mar 14, 2002	6.166	6.199	6.153	6.199	111,239	+0.02(+0.34%)
Mar 13, 2002	6.132	6.178	6.103	6.178	76,073	-0.01(-0.20%)
Mar 12, 2002	6.199	6.203	6.166	6.191	80,140	+0.01(+0.20%)
Mar 11, 2002	6.136	6.187	6.019	6.178	172,720	+0.03(+0.54%)
Mar 08, 2002	6.149	6.182	6.145	6.145	135,162	-0.00(-0.07%)
Mar 07, 2002	6.170	6.212	6.145	6.149	99,278	-0.05(-0.74%)
Mar 06, 2002	6.228	6.228	6.170	6.195	52,629	-0.02(-0.27%)
Mar 05, 2002	6.212	6.224	6.145	6.212	141,621	-0.02(-0.27%)
Mar 04, 2002	6.241	6.241	6.199	6.228	35,883	-0.01(-0.13%)
Mar 01, 2002	6.195	6.237	6.195	6.237	65,308	+0.05(+0.81%)
Feb 28, 2002	6.187	6.212	6.149	6.187	73,681	-0.02(-0.34%)
Feb 27, 2002	6.157	6.208	6.145	6.208	99,039	+0.03(+0.41%)
Feb 26, 2002	6.191	6.208	6.153	6.182	47,605	-0.01(-0.14%)
Feb 25, 2002	6.157	6.191	6.099	6.191	158,845	-0.01(-0.13%)
Feb 22, 2002	6.262	6.262	6.199	6.199	88,752	-0.05(-0.80%)
Feb 21, 2002	6.212	6.266	6.199	6.249	65,069	+0.02(+0.34%)
Feb 20, 2002	6.216	6.262	6.166	6.228	93,776	-0.03(-0.53%)
Feb 19, 2002	6.254	6.262	6.199	6.262	57,653	+0.01(+0.13%)
Feb 18, 2002	6.254	6.254	6.208	6.254	49,041	+0.00(+0.00%)
Feb 15, 2002	6.254	6.254	6.208	6.254	49,041	+0.02(+0.27%)
Feb 14, 2002	6.174	6.254	6.145	6.237	75,834	+0.05(+0.81%)
Feb 13, 2002	6.224	6.224	6.166	6.187	53,108	-0.05(-0.87%)
Feb 12, 2002	6.220	6.266	6.199	6.241	60,524	+0.00(+0.07%)
Feb 11, 2002	6.258	6.266	6.216	6.237	128,703	-0.01(-0.20%)
Feb 08, 2002	6.212	6.262	6.199	6.249	147,362	+0.00(+0.07%)
Feb 07, 2002	6.208	6.245	6.166	6.245	95,690	+0.05(+0.81%)
Feb 06, 2002	6.216	6.245	6.170	6.195	53,586	-0.05(-0.80%)
Feb 05, 2002	6.136	6.245	6.136	6.245	83,968	+0.03(+0.54%)
Feb 04, 2002	6.212	6.212	6.145	6.212	87,078	+0.00(+0.00%)

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.