Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	6.148	6.188	6.144	6.166	128,337	+0.05(+0.80%)
May 28, 2002	6.094	6.135	6.094	6.117	60,024	+0.01(+0.22%)
May 27, 2002	6.081	6.108	6.081	6.103	47,930	+0.00(+0.00%)
May 24, 2002	6.081	6.108	6.081	6.103	47,930	+0.02(+0.37%)
May 23, 2002	6.077	6.103	6.072	6.081	45,466	+0.00(+0.00%)
May 22, 2002	6.081	6.108	6.081	6.081	45,242	-0.02(-0.37%)
May 21, 2002	6.103	6.108	6.077	6.103	55,321	+0.00(+0.07%)
May 20, 2002	6.081	6.112	6.081	6.099	59,353	+0.01(+0.15%)
May 17, 2002	6.086	6.103	6.077	6.090	62,488	-0.02(-0.29%)
May 16, 2002	6.068	6.112	6.068	6.108	91,605	+0.05(+0.81%)
May 15, 2002	6.050	6.081	6.019	6.059	106,611	+0.04(+0.67%)
May 14, 2002	6.005	6.050	6.001	6.019	141,327	-0.03(-0.52%)
May 13, 2002	6.063	6.077	6.027	6.050	77,942	-0.03(-0.44%)
May 10, 2002	6.112	6.112	6.063	6.077	73,687	-0.00(-0.07%)
May 09, 2002	6.068	6.103	6.063	6.081	80,182	+0.00(+0.00%)
May 08, 2002	6.094	6.094	6.059	6.081	64,056	-0.01(-0.22%)
May 07, 2002	6.072	6.094	6.059	6.094	31,132	+0.03(+0.44%)
May 06, 2002	6.041	6.068	6.036	6.068	31,580	+0.03(+0.52%)
May 03, 2002	6.059	6.063	6.005	6.036	127,665	-0.02(-0.29%)
May 02, 2002	6.054	6.077	6.050	6.054	6,024,897	-0.01(-0.15%)
May 01, 2002	6.086	6.112	6.019	6.063	135,280	-0.03(-0.51%)
Apr 30, 2002	6.068	6.094	6.054	6.094	110,195	+0.03(+0.52%)
Apr 29, 2002	6.050	6.063	6.041	6.063	29,788	+0.01(+0.22%)
Apr 26, 2002	6.041	6.050	6.014	6.050	95,188	+0.01(+0.22%)
Apr 25, 2002	5.987	6.054	5.987	6.036	127,665	+0.04(+0.60%)
Apr 24, 2002	5.965	6.005	5.965	6.001	93,173	+0.01(+0.22%)
Apr 23, 2002	6.001	6.054	5.983	5.987	130,352	+0.00(+0.07%)
Apr 22, 2002	5.969	6.005	5.956	5.983	87,349	+0.03(+0.53%)
Apr 19, 2002	6.001	6.001	5.952	5.952	57,785	-0.03(-0.52%)
Apr 18, 2002	6.014	6.036	5.969	5.983	52,633	-0.05(-0.89%)
Apr 17, 2002	5.974	6.036	5.969	6.036	139,983	+0.06(+1.05%)
Apr 16, 2002	5.974	5.978	5.952	5.974	77,718	-0.00(-0.07%)
Apr 15, 2002	5.974	6.001	5.965	5.978	41,435	-0.06(-0.96%)
Apr 12, 2002	5.983	6.045	5.965	6.036	53,305	+0.05(+0.82%)
Apr 11, 2002	5.943	6.010	5.934	5.987	65,624	+0.03(+0.52%)
Apr 10, 2002	5.943	5.983	5.934	5.956	132,816	-0.02(-0.37%)
Apr 09, 2002	6.045	6.045	5.911	5.978	290,270	-0.07(-1.11%)
Apr 08, 2002	6.010	6.050	6.010	6.045	84,214	+0.07(+1.12%)
Apr 05, 2002	6.001	6.050	5.969	5.978	77,270	+0.02(+0.30%)
Apr 04, 2002	5.934	5.961	5.911	5.961	79,958	+0.04(+0.68%)
Apr 03, 2002	5.943	5.952	5.849	5.920	173,803	-0.02(-0.30%)
Apr 02, 2002	5.947	5.978	5.898	5.938	140,207	-0.00(-0.08%)
Apr 01, 2002	5.965	5.992	5.938	5.943	164,396	-0.02(-0.37%)
Mar 29, 2002	5.983	5.983	5.916	5.965	104,147	+0.00(+0.00%)
Mar 28, 2002	5.983	5.983	5.916	5.965	104,147	+0.01(+0.22%)
Mar 27, 2002	5.974	5.978	5.952	5.952	33,596	+0.00(+0.00%)
Mar 26, 2002	5.947	5.974	5.938	5.952	57,337	+0.01(+0.23%)
Mar 25, 2002	5.978	5.978	5.876	5.938	10,773,143	-0.07(-1.12%)
Mar 22, 2002	5.885	6.005	5.885	6.005	86,453	+0.10(+1.74%)
Mar 21, 2002	5.849	5.907	5.849	5.902	91,829	+0.01(+0.23%)
Mar 20, 2002	5.911	5.925	5.876	5.889	204,712	-0.04(-0.75%)
Mar 19, 2002	5.925	5.956	5.907	5.934	188,809	-0.02(-0.30%)
Mar 18, 2002	5.943	5.952	5.902	5.952	192,617	+0.00(+0.08%)
Mar 15, 2002	5.974	5.978	5.894	5.947	217,702	-0.06(-1.04%)
Mar 14, 2002	6.072	6.099	6.010	6.010	122,737	-0.12(-1.89%)
Mar 13, 2002	6.099	6.135	6.050	6.126	716,716	+0.01(+0.22%)
Mar 12, 2002	6.090	6.157	6.072	6.112	118,482	+0.05(+0.81%)
Mar 11, 2002	6.139	6.139	6.063	6.063	168,876	-0.10(-1.59%)
Mar 08, 2002	6.309	6.309	6.117	6.161	159,693	-0.15(-2.40%)
Mar 07, 2002	6.353	6.398	6.313	6.313	93,397	-0.08(-1.33%)
Mar 06, 2002	6.425	6.434	6.380	6.398	149,390	-0.03(-0.49%)
Mar 05, 2002	6.447	6.452	6.425	6.429	102,356	-0.01(-0.21%)
Mar 04, 2002	6.434	6.456	6.425	6.443	86,453	+0.00(+0.07%)

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.