Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	4.525	4.525	4.384	4.384	708,598	-0.20(-4.32%)
May 28, 2002	4.546	4.596	4.504	4.582	7,456,550	+0.04(+0.87%)
May 27, 2002	4.596	4.631	4.532	4.542	451,183	+0.00(+0.00%)
May 24, 2002	4.596	4.631	4.532	4.542	444,111	-0.05(-1.17%)
May 23, 2002	4.501	4.596	4.476	4.596	335,912	+0.10(+2.17%)
May 22, 2002	4.504	4.532	4.454	4.498	293,481	+0.00(+0.03%)
May 21, 2002	4.440	4.497	4.384	4.497	757,394	+0.08(+1.76%)
May 20, 2002	4.511	4.519	4.419	4.419	364,199	-0.08(-1.88%)
May 17, 2002	4.504	4.532	4.410	4.504	328,133	-0.01(-0.25%)
May 16, 2002	4.596	4.631	4.511	4.515	342,277	-0.09(-2.06%)
May 15, 2002	4.638	4.659	4.560	4.610	357,128	-0.02(-0.46%)
May 14, 2002	4.532	4.638	4.532	4.631	420,067	+0.11(+2.50%)
May 13, 2002	4.492	4.532	4.477	4.518	342,984	+0.03(+0.57%)
May 10, 2002	4.529	4.560	4.437	4.492	340,155	-0.05(-1.18%)
May 09, 2002	4.582	4.625	4.509	4.546	707,184	-0.05(-1.11%)
May 08, 2002	4.511	4.610	4.511	4.597	1,767,960	+0.10(+2.23%)
May 07, 2002	4.525	4.553	4.490	4.497	461,084	-0.03(-0.62%)
May 06, 2002	4.582	4.610	4.525	4.525	432,089	-0.02(-0.47%)
May 03, 2002	4.539	4.560	4.514	4.546	403,802	-0.01(-0.22%)
May 02, 2002	4.518	4.558	4.511	4.556	608,885	+0.07(+1.64%)
May 01, 2002	4.525	4.532	4.426	4.483	611,714	+0.03(+0.64%)
Apr 30, 2002	4.490	4.560	4.454	4.454	418,653	-0.07(-1.53%)
Apr 29, 2002	4.443	4.524	4.420	4.524	310,453	+0.05(+1.17%)
Apr 26, 2002	4.504	4.525	4.440	4.471	329,547	-0.05(-1.19%)
Apr 25, 2002	4.538	4.583	4.476	4.525	352,884	-0.01(-0.28%)
Apr 24, 2002	4.567	4.666	4.526	4.538	556,554	-0.02(-0.53%)
Apr 23, 2002	4.580	4.641	4.562	4.562	327,426	-0.03(-0.71%)
Apr 22, 2002	4.657	4.657	4.566	4.594	377,636	-0.06(-1.34%)
Apr 19, 2002	4.645	4.662	4.596	4.657	171,845	+0.02(+0.46%)
Apr 18, 2002	4.638	4.638	4.604	4.635	360,663	+0.02(+0.40%)
Apr 17, 2002	4.627	4.696	4.591	4.617	320,354	-0.02(-0.46%)
Apr 16, 2002	4.518	4.638	4.518	4.638	347,227	+0.15(+3.31%)
Apr 15, 2002	4.539	4.553	4.476	4.490	600,399	-0.06(-1.40%)
Apr 12, 2002	4.476	4.553	4.461	4.553	470,984	+0.08(+1.74%)
Apr 11, 2002	4.553	4.553	4.467	4.476	391,780	-0.07(-1.56%)
Apr 10, 2002	4.497	4.549	4.497	4.546	345,813	+0.06(+1.42%)
Apr 09, 2002	4.454	4.494	4.454	4.483	1,220,600	+0.00(+0.00%)
Apr 08, 2002	4.511	4.511	4.436	4.483	744,665	+0.00(+0.00%)
Apr 05, 2002	4.494	4.511	4.468	4.483	708,598	+0.01(+0.13%)
Apr 04, 2002	4.454	4.480	4.415	4.477	316,111	+0.03(+0.64%)
Apr 03, 2002	4.473	4.474	4.423	4.449	372,686	-0.01(-0.22%)
Apr 02, 2002	4.433	4.473	4.410	4.459	788,510	+0.04(+0.80%)
Apr 01, 2002	4.412	4.446	4.382	4.423	506,343	-0.01(-0.19%)
Mar 29, 2002	4.405	4.432	4.384	4.432	437,747	+0.00(+0.00%)
Mar 28, 2002	4.405	4.432	4.384	4.432	437,747	+0.04(+0.93%)
Mar 27, 2002	4.327	4.401	4.299	4.391	1,352,843	+0.07(+1.64%)
Mar 26, 2002	4.320	4.382	4.303	4.320	396,730	+0.01(+0.20%)
Mar 25, 2002	4.355	4.391	4.299	4.311	428,553	-0.07(-1.49%)
Mar 22, 2002	4.419	4.420	4.343	4.377	498,564	-0.05(-1.15%)
Mar 21, 2002	4.256	4.453	4.256	4.427	410,166	+0.16(+3.85%)
Mar 20, 2002	4.299	4.313	4.246	4.263	290,652	-0.04(-0.99%)
Mar 19, 2002	4.263	4.311	4.263	4.306	171,845	+0.04(+0.99%)
Mar 18, 2002	4.259	4.282	4.221	4.263	352,884	+0.00(+0.10%)
Mar 15, 2002	4.177	4.311	4.177	4.259	494,321	+0.01(+0.27%)
Mar 14, 2002	4.207	4.263	4.207	4.248	275,801	+0.03(+0.81%)
Mar 13, 2002	4.235	4.263	4.200	4.214	330,255	-0.03(-0.67%)
Mar 12, 2002	4.270	4.273	4.231	4.242	224,884	-0.02(-0.43%)
Mar 11, 2002	4.235	4.261	4.211	4.261	341,570	+0.02(+0.43%)
Mar 08, 2002	4.235	4.242	4.186	4.242	368,443	+0.01(+0.33%)
Mar 07, 2002	4.242	4.259	4.180	4.228	423,603	+0.01(+0.17%)
Mar 06, 2002	4.145	4.221	4.129	4.221	705,769	+0.06(+1.50%)
Mar 05, 2002	4.214	4.242	4.149	4.159	507,051	-0.05(-1.14%)
Mar 04, 2002	4.164	4.228	4.159	4.207	375,514	+0.05(+1.19%)

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.