Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	5.500	5.620	5.380	5.380	23,500	-0.07(-1.28%)
May 28, 2002	5.710	5.710	5.430	5.450	5,000	-0.22(-3.88%)
May 27, 2002	5.500	5.760	5.500	5.670	53,600	+0.00(+0.00%)
May 24, 2002	5.500	5.760	5.500	5.670	53,600	+0.09(+1.61%)
May 23, 2002	5.750	5.750	5.570	5.580	21,600	-0.18(-3.12%)
May 22, 2002	5.600	5.790	5.600	5.760	123,300	+0.11(+1.95%)
May 21, 2002	5.400	5.700	5.400	5.650	60,900	+0.42(+8.03%)
May 20, 2002	5.630	5.630	5.100	5.230	20,700	-0.40(-7.10%)
May 17, 2002	5.590	5.650	5.550	5.630	15,900	+0.12(+2.18%)
May 16, 2002	5.700	5.700	5.510	5.510	22,600	-0.13(-2.30%)
May 15, 2002	5.160	5.650	5.120	5.640	98,800	+0.52(+10.16%)
May 14, 2002	5.100	5.240	5.080	5.120	35,400	+0.01(+0.20%)
May 13, 2002	5.100	5.170	5.050	5.110	29,100	-0.03(-0.58%)
May 10, 2002	5.290	5.310	5.140	5.140	7,900	-0.05(-0.96%)
May 09, 2002	5.350	5.390	5.170	5.190	10,300	-0.10(-1.89%)
May 08, 2002	5.130	5.340	5.130	5.290	24,000	+0.16(+3.12%)
May 07, 2002	5.150	5.250	5.050	5.130	20,000	+0.00(+0.00%)
May 06, 2002	5.210	5.290	5.130	5.130	8,400	-0.12(-2.29%)
May 03, 2002	5.350	5.350	5.210	5.250	42,000	-0.15(-2.78%)
May 02, 2002	5.320	5.490	5.290	5.400	60,100	+0.04(+0.75%)
May 01, 2002	5.360	5.430	5.300	5.360	30,000	+0.13(+2.49%)
Apr 30, 2002	5.110	5.340	5.110	5.230	60,100	+0.08(+1.55%)
Apr 29, 2002	5.220	5.220	5.050	5.150	29,500	-0.02(-0.39%)
Apr 26, 2002	5.350	5.350	5.070	5.170	27,200	-0.11(-2.08%)
Apr 25, 2002	5.790	5.790	5.210	5.280	108,000	-0.39(-6.88%)
Apr 24, 2002	5.850	5.880	5.640	5.670	64,200	+0.30(+5.59%)
Apr 23, 2002	5.410	5.430	5.160	5.370	50,700	+0.17(+3.27%)
Apr 22, 2002	5.320	5.400	5.170	5.200	17,100	-0.05(-0.95%)
Apr 19, 2002	5.360	5.420	5.190	5.250	135,300	-0.15(-2.78%)
Apr 18, 2002	5.550	5.600	5.270	5.400	54,400	-0.15(-2.70%)
Apr 17, 2002	5.240	5.550	5.220	5.550	82,400	+0.32(+6.12%)
Apr 16, 2002	5.250	5.380	5.150	5.230	52,500	+0.05(+0.97%)
Apr 15, 2002	4.820	5.190	4.820	5.180	38,000	+0.28(+5.71%)
Apr 12, 2002	4.950	4.980	4.700	4.900	39,900	+0.02(+0.41%)
Apr 11, 2002	4.900	5.100	4.750	4.880	102,700	-0.08(-1.61%)
Apr 10, 2002	5.200	5.200	4.900	4.960	940,200	-0.24(-4.62%)
Apr 09, 2002	5.440	5.610	5.140	5.200	117,900	-0.14(-2.62%)
Apr 08, 2002	5.590	5.650	5.040	5.340	105,600	-0.31(-5.49%)
Apr 05, 2002	6.020	6.040	5.530	5.650	63,800	-0.36(-5.99%)
Apr 04, 2002	6.100	6.120	5.940	6.010	33,900	-0.08(-1.31%)
Apr 03, 2002	5.710	6.090	5.710	6.090	81,200	+0.39(+6.84%)
Apr 02, 2002	5.820	5.820	5.650	5.700	65,000	-0.12(-2.06%)
Apr 01, 2002	6.040	6.190	5.820	5.820	84,100	-0.28(-4.59%)
Mar 29, 2002	6.300	6.300	5.900	6.100	109,800	+0.00(+0.00%)
Mar 28, 2002	6.300	6.300	5.900	6.100	109,800	-0.25(-3.94%)
Mar 27, 2002	6.440	6.520	6.320	6.350	37,000	-0.10(-1.55%)
Mar 26, 2002	6.580	6.580	6.410	6.450	50,400	-0.15(-2.27%)
Mar 25, 2002	6.900	6.930	6.600	6.600	32,200	-0.36(-5.17%)
Mar 22, 2002	6.920	6.970	6.920	6.960	19,700	+0.00(+0.00%)
Mar 21, 2002	6.860	7.020	6.860	6.960	26,800	+0.00(+0.00%)
Mar 20, 2002	7.050	7.050	6.950	6.960	20,900	-0.04(-0.57%)
Mar 19, 2002	6.960	7.070	6.960	7.000	52,200	+0.05(+0.72%)
Mar 18, 2002	6.880	6.960	6.850	6.950	112,400	+0.09(+1.31%)
Mar 15, 2002	6.810	6.900	6.700	6.860	126,200	+0.00(+0.00%)
Mar 14, 2002	7.010	7.010	6.830	6.860	13,000	-0.08(-1.15%)
Mar 13, 2002	7.000	7.190	6.920	6.940	36,600	-0.07(-1.00%)
Mar 12, 2002	6.750	7.100	6.750	7.010	79,400	-0.23(-3.18%)
Mar 11, 2002	7.050	7.300	6.980	7.240	51,400	+0.11(+1.54%)
Mar 08, 2002	6.900	7.240	6.900	7.130	158,400	+0.26(+3.78%)
Mar 07, 2002	6.600	6.890	6.600	6.870	91,600	+0.29(+4.41%)
Mar 06, 2002	6.550	6.610	6.550	6.580	69,400	+0.01(+0.15%)
Mar 05, 2002	6.700	6.700	6.540	6.570	33,800	-0.06(-0.90%)
Mar 04, 2002	6.660	6.700	6.610	6.630	32,700	-0.11(-1.63%)

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.