Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2002	5.894	6.082	5.746	5.934	25,278	-0.16(-2.60%)
Apr 29, 2002	6.092	6.517	6.082	6.092	7,684	+0.10(+1.65%)
Apr 26, 2002	6.577	7.259	5.993	5.993	32,457	+0.06(+1.00%)
Apr 25, 2002	5.983	6.033	5.934	5.934	21,941	-0.05(-0.83%)
Apr 24, 2002	6.033	6.033	5.983	5.983	4,853	+0.00(+0.00%)
Apr 23, 2002	5.835	6.082	5.736	5.983	19,514	+0.04(+0.67%)
Apr 22, 2002	5.934	6.152	5.934	5.944	75,834	-0.14(-2.28%)
Apr 19, 2002	6.142	6.142	5.726	6.082	60,970	-0.05(-0.81%)
Apr 18, 2002	6.112	6.280	6.112	6.132	6,774	+0.10(+1.64%)
Apr 17, 2002	5.934	6.280	5.449	6.033	40,242	-0.08(-1.29%)
Apr 16, 2002	5.934	6.171	5.934	6.112	5,763	+0.18(+3.00%)
Apr 15, 2002	5.469	6.003	5.439	5.934	28,817	+0.47(+8.70%)
Apr 12, 2002	5.439	5.519	5.360	5.459	5,257	-0.08(-1.43%)
Apr 11, 2002	5.439	5.588	5.439	5.538	2,325	+0.05(+0.90%)
Apr 10, 2002	5.390	5.588	5.390	5.489	5,460	+0.05(+0.91%)
Apr 09, 2002	5.449	5.597	5.439	5.439	2,325	-0.01(-0.18%)
Apr 08, 2002	5.390	5.835	5.222	5.449	12,740	+0.03(+0.55%)
Apr 05, 2002	5.341	5.538	5.341	5.420	4,145	-0.02(-0.36%)
Apr 04, 2002	5.439	5.439	5.439	5.439	0	+0.00(+0.00%)
Apr 03, 2002	5.805	5.805	5.341	5.439	2,527	-0.05(-0.90%)
Apr 02, 2002	5.355	5.617	5.341	5.489	1,820	+0.15(+2.73%)
Apr 01, 2002	5.845	5.934	5.222	5.343	5,662	-0.10(-1.77%)
Mar 29, 2002	5.281	5.538	5.281	5.439	4,145	+0.00(+0.00%)
Mar 28, 2002	5.281	5.538	5.281	5.439	4,145	+0.17(+3.19%)
Mar 27, 2002	5.439	5.439	5.143	5.271	7,077	+0.03(+0.57%)
Mar 26, 2002	5.439	5.439	5.222	5.242	6,167	-0.12(-2.21%)
Mar 25, 2002	5.439	5.538	5.360	5.360	23,660	-0.33(-5.74%)
Mar 22, 2002	5.439	6.428	5.439	5.687	6,471	+0.25(+4.55%)
Mar 21, 2002	5.439	5.519	5.439	5.439	808	+0.00(+0.00%)
Mar 20, 2002	5.439	5.588	5.341	5.439	10,313	-0.05(-0.90%)
Mar 19, 2002	6.082	6.181	5.479	5.489	11,526	-0.06(-1.07%)
Mar 18, 2002	5.538	5.548	5.538	5.548	505	+0.08(+1.45%)
Mar 15, 2002	5.469	5.469	5.469	5.469	404	+0.03(+0.55%)
Mar 14, 2002	6.082	6.082	5.439	5.439	5,561	-0.48(-8.18%)
Mar 13, 2002	6.082	6.132	5.924	5.924	31,951	-0.11(-1.80%)
Mar 12, 2002	6.241	6.428	5.934	6.033	14,661	-0.19(-3.02%)
Mar 11, 2002	6.428	6.428	6.221	6.221	19,312	+0.24(+3.97%)
Mar 08, 2002	6.003	6.280	5.924	5.983	29,221	+0.15(+2.54%)
Mar 07, 2002	5.934	6.003	5.736	5.835	8,695	+0.05(+0.85%)
Mar 06, 2002	5.548	5.934	5.548	5.786	33,164	+0.24(+4.28%)
Mar 05, 2002	5.558	5.588	5.538	5.548	13,650	+0.01(+0.18%)
Mar 04, 2002	5.538	5.588	5.439	5.538	20,323	+0.10(+1.82%)
Mar 01, 2002	5.588	5.736	5.439	5.439	2,123	+0.08(+1.48%)
Feb 28, 2002	5.736	5.736	5.321	5.360	1,617	-0.38(-6.55%)
Feb 27, 2002	5.568	5.736	5.192	5.736	6,572	+0.53(+10.27%)
Feb 26, 2002	5.558	5.766	4.994	5.202	22,042	-0.15(-2.75%)
Feb 25, 2002	5.538	5.825	5.291	5.349	46,815	-0.22(-3.93%)
Feb 22, 2002	5.934	5.934	5.439	5.568	41,051	-0.34(-5.70%)
Feb 21, 2002	5.934	5.983	5.885	5.904	12,234	-0.08(-1.32%)
Feb 20, 2002	6.043	6.043	5.934	5.983	6,167	-0.01(-0.16%)
Feb 19, 2002	6.201	6.211	5.835	5.993	46,107	-0.22(-3.51%)
Feb 18, 2002	6.181	6.211	6.181	6.211	1,718	+0.00(+0.00%)
Feb 15, 2002	6.181	6.211	6.181	6.211	1,718	+0.03(+0.48%)
Feb 14, 2002	6.152	6.310	6.152	6.181	6,066	+0.00(+0.00%)
Feb 13, 2002	6.389	6.389	6.152	6.181	7,785	+0.05(+0.81%)
Feb 12, 2002	6.082	6.132	6.082	6.132	21,739	+0.08(+1.31%)
Feb 11, 2002	5.934	6.389	5.934	6.053	131,244	-0.10(-1.61%)
Feb 08, 2002	6.033	6.389	6.033	6.152	32,356	+0.17(+2.81%)
Feb 07, 2002	6.102	6.270	5.934	5.983	32,254	+0.05(+0.83%)
Feb 06, 2002	6.527	6.676	5.796	5.934	54,701	-0.10(-1.64%)
Feb 05, 2002	5.974	6.438	5.835	6.033	21,435	-0.40(-6.15%)
Feb 04, 2002	6.428	6.547	6.379	6.428	3,842	+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.