Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2002	6.081	6.089	6.048	6.089	67,111	+0.04(+0.69%)
Apr 29, 2002	6.069	6.089	6.040	6.048	20,036	+0.00(+0.00%)
Apr 26, 2002	6.085	6.085	6.027	6.048	45,143	+0.00(+0.00%)
Apr 25, 2002	6.035	6.048	6.006	6.048	28,003	+0.01(+0.21%)
Apr 24, 2002	5.948	6.035	5.948	6.035	74,594	+0.07(+1.18%)
Apr 23, 2002	5.973	6.002	5.915	5.965	313,828	+0.02(+0.35%)
Apr 22, 2002	5.932	5.973	5.919	5.944	33,555	+0.03(+0.49%)
Apr 19, 2002	5.973	5.990	5.915	5.915	51,419	-0.06(-0.97%)
Apr 18, 2002	5.957	5.973	5.924	5.973	45,625	+0.04(+0.63%)
Apr 17, 2002	5.982	5.990	5.911	5.936	63,972	-0.00(-0.07%)
Apr 16, 2002	5.832	5.986	5.832	5.940	196,263	-0.02(-0.35%)
Apr 15, 2002	5.990	5.990	5.882	5.961	106,460	-0.02(-0.42%)
Apr 12, 2002	5.986	6.011	5.953	5.986	64,214	-0.02(-0.41%)
Apr 11, 2002	6.002	6.027	5.969	6.011	44,901	-0.02(-0.27%)
Apr 10, 2002	6.006	6.089	6.006	6.027	105,736	-0.06(-1.02%)
Apr 09, 2002	6.064	6.089	6.002	6.089	62,765	+0.06(+1.03%)
Apr 08, 2002	6.027	6.052	5.965	6.027	104,770	+0.03(+0.55%)
Apr 05, 2002	5.948	6.040	5.944	5.994	101,149	+0.01(+0.14%)
Apr 04, 2002	5.982	6.002	5.919	5.986	61,558	+0.04(+0.63%)
Apr 03, 2002	5.924	5.986	5.882	5.948	105,494	+0.02(+0.35%)
Apr 02, 2002	5.903	5.928	5.845	5.928	57,696	+0.02(+0.42%)
Apr 01, 2002	5.965	5.965	5.882	5.903	30,658	-0.02(-0.35%)
Mar 29, 2002	6.011	6.027	5.861	5.924	120,944	+0.00(+0.00%)
Mar 28, 2002	6.011	6.027	5.861	5.924	120,944	-0.05(-0.76%)
Mar 27, 2002	5.824	5.986	5.824	5.969	76,767	+0.13(+2.20%)
Mar 26, 2002	5.940	5.961	5.799	5.841	87,389	-0.06(-1.05%)
Mar 25, 2002	5.940	6.023	5.737	5.903	172,847	-0.08(-1.32%)
Mar 22, 2002	5.998	5.998	5.944	5.982	84,250	-0.02(-0.41%)
Mar 21, 2002	6.060	6.069	5.944	6.006	129,876	-0.10(-1.56%)
Mar 20, 2002	6.122	6.122	6.040	6.102	62,282	-0.05(-0.81%)
Mar 19, 2002	6.151	6.180	6.127	6.151	3,283,131	+0.00(+0.00%)
Mar 18, 2002	6.127	6.172	6.089	6.151	78,698	+0.04(+0.61%)
Mar 15, 2002	6.156	6.160	6.098	6.114	95,838	-0.03(-0.47%)
Mar 14, 2002	6.110	6.143	6.098	6.143	112,254	+0.02(+0.34%)
Mar 13, 2002	6.077	6.122	6.048	6.122	76,767	-0.01(-0.20%)
Mar 12, 2002	6.143	6.147	6.110	6.135	80,871	+0.01(+0.20%)
Mar 11, 2002	6.081	6.131	5.965	6.122	174,295	+0.03(+0.54%)
Mar 08, 2002	6.093	6.127	6.089	6.089	136,394	-0.00(-0.07%)
Mar 07, 2002	6.114	6.156	6.089	6.093	100,183	-0.05(-0.74%)
Mar 06, 2002	6.172	6.172	6.114	6.139	53,109	-0.02(-0.27%)
Mar 05, 2002	6.156	6.168	6.089	6.156	142,912	-0.02(-0.27%)
Mar 04, 2002	6.185	6.185	6.143	6.172	36,211	-0.01(-0.13%)
Mar 01, 2002	6.139	6.180	6.139	6.180	65,904	+0.05(+0.81%)
Feb 28, 2002	6.131	6.156	6.093	6.131	74,353	-0.02(-0.34%)
Feb 27, 2002	6.102	6.151	6.089	6.151	99,942	+0.02(+0.41%)
Feb 26, 2002	6.135	6.151	6.098	6.127	48,039	-0.01(-0.13%)
Feb 25, 2002	6.102	6.135	6.044	6.135	160,294	-0.01(-0.13%)
Feb 22, 2002	6.205	6.205	6.143	6.143	89,561	-0.05(-0.80%)
Feb 21, 2002	6.156	6.209	6.143	6.193	65,662	+0.02(+0.34%)
Feb 20, 2002	6.160	6.205	6.110	6.172	94,631	-0.03(-0.53%)
Feb 19, 2002	6.197	6.205	6.143	6.205	58,179	+0.01(+0.13%)
Feb 18, 2002	6.197	6.197	6.151	6.197	49,488	+0.00(+0.00%)
Feb 15, 2002	6.197	6.197	6.151	6.197	49,488	+0.02(+0.27%)
Feb 14, 2002	6.118	6.197	6.089	6.180	76,525	+0.05(+0.81%)
Feb 13, 2002	6.168	6.168	6.110	6.131	53,592	-0.05(-0.87%)
Feb 12, 2002	6.164	6.209	6.143	6.185	61,075	+0.00(+0.07%)
Feb 11, 2002	6.201	6.209	6.160	6.180	129,876	-0.01(-0.20%)
Feb 08, 2002	6.156	6.205	6.143	6.193	148,706	+0.00(+0.07%)
Feb 07, 2002	6.151	6.189	6.110	6.189	96,562	+0.05(+0.81%)
Feb 06, 2002	6.160	6.189	6.114	6.139	54,075	-0.05(-0.80%)
Feb 05, 2002	6.081	6.189	6.081	6.189	84,733	+0.03(+0.54%)
Feb 04, 2002	6.156	6.156	6.089	6.156	87,872	+0.00(+0.00%)
Feb 01, 2002	6.135	6.156	6.110	6.156	58,179	+0.03(+0.54%)
Jan 31, 2002	6.110	6.151	6.060	6.122	107,426	+0.01(+0.20%)
Jan 30, 2002	6.048	6.122	6.048	6.110	65,179	+0.06(+1.03%)
Jan 29, 2002	6.052	6.089	6.027	6.048	58,179	+0.03(+0.48%)
Jan 28, 2002	6.118	6.118	6.011	6.019	59,144	-0.06(-0.95%)
Jan 25, 2002	6.073	6.139	6.056	6.077	68,559	+0.02(+0.27%)
Jan 24, 2002	6.048	6.102	6.015	6.060	64,938	+0.02(+0.27%)
Jan 23, 2002	6.151	6.151	6.011	6.044	116,358	-0.11(-1.75%)
Jan 22, 2002	6.118	6.185	6.023	6.151	145,809	+0.05(+0.88%)
Jan 21, 2002	6.073	6.106	6.069	6.098	84,009	+0.00(+0.00%)
Jan 18, 2002	6.073	6.106	6.069	6.098	84,009	-0.00(-0.07%)
Jan 17, 2002	6.102	6.118	6.060	6.102	96,079	+0.03(+0.48%)
Jan 16, 2002	6.002	6.106	5.948	6.073	119,737	+0.07(+1.17%)
Jan 15, 2002	6.006	6.015	5.944	6.002	70,007	+0.05(+0.91%)
Jan 14, 2002	5.990	6.064	5.948	5.948	129,394	-0.05(-0.83%)
Jan 11, 2002	6.073	6.110	5.944	5.998	144,119	-0.07(-1.16%)
Jan 10, 2002	5.990	6.069	5.982	6.069	69,766	+0.06(+0.96%)
Jan 09, 2002	6.085	6.118	6.006	6.011	77,974	+0.21(+3.64%)

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.