Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	6.327	6.433	6.295	6.410	347,174	+0.13(+2.00%)
May 28, 2002	6.248	6.315	6.236	6.284	6,608,006	+0.01(+0.19%)
May 27, 2002	6.256	6.288	6.079	6.272	319,217	+0.00(+0.00%)
May 24, 2002	6.256	6.288	6.079	6.272	319,217	+0.02(+0.25%)
May 23, 2002	6.099	6.256	5.981	6.256	209,168	+0.17(+2.71%)
May 22, 2002	6.055	6.099	6.000	6.091	152,492	+0.04(+0.65%)
May 21, 2002	6.000	6.079	5.981	6.051	1,453,507	+0.05(+0.79%)
May 20, 2002	6.099	6.118	5.902	6.004	355,561	-0.13(-2.18%)
May 17, 2002	6.071	6.197	6.000	6.138	248,054	+0.07(+1.17%)
May 16, 2002	6.197	6.276	6.067	6.067	297,106	-0.13(-2.10%)
May 15, 2002	6.138	6.209	6.083	6.197	164,437	+0.07(+1.16%)
May 14, 2002	6.236	6.236	6.028	6.126	243,225	-0.11(-1.77%)
May 13, 2002	6.225	6.236	6.126	6.236	207,898	+0.01(+0.13%)
May 10, 2002	6.087	6.248	6.063	6.229	405,884	+0.20(+3.33%)
May 09, 2002	6.103	6.138	6.024	6.028	174,349	-0.15(-2.48%)
May 08, 2002	6.252	6.252	6.099	6.181	191,123	-0.04(-0.70%)
May 07, 2002	6.252	6.256	6.162	6.225	80,566	-0.03(-0.44%)
May 06, 2002	6.248	6.264	6.185	6.252	141,817	+0.02(+0.32%)
May 03, 2002	6.209	6.248	6.189	6.232	609,969	+0.06(+0.89%)
May 02, 2002	6.248	6.252	6.177	6.177	1,143,693	-0.06(-1.01%)
May 01, 2002	6.217	6.248	6.197	6.240	173,841	+0.00(+0.06%)
Apr 30, 2002	6.217	6.240	6.099	6.236	1,607,016	+0.03(+0.51%)
Apr 29, 2002	6.177	6.248	6.166	6.205	140,293	+0.01(+0.13%)
Apr 26, 2002	6.099	6.217	6.099	6.197	154,017	-0.05(-0.82%)
Apr 25, 2002	6.248	6.256	6.225	6.248	149,696	-0.00(-0.06%)
Apr 24, 2002	6.256	6.276	6.217	6.252	187,311	-0.00(-0.06%)
Apr 23, 2002	6.225	6.291	6.225	6.256	173,841	+0.04(+0.63%)
Apr 22, 2002	6.248	6.252	6.217	6.217	110,557	-0.04(-0.63%)
Apr 19, 2002	6.256	6.291	6.229	6.256	184,770	+0.00(+0.06%)
Apr 18, 2002	6.268	6.295	6.236	6.252	196,206	+0.02(+0.38%)
Apr 17, 2002	6.295	6.311	6.229	6.229	362,932	-0.07(-1.06%)
Apr 16, 2002	6.295	6.315	6.256	6.295	370,556	+0.00(+0.00%)
Apr 15, 2002	6.295	6.295	6.229	6.295	160,625	+0.00(+0.00%)
Apr 12, 2002	6.295	6.315	6.244	6.295	302,951	+0.06(+0.95%)
Apr 11, 2002	6.307	6.354	6.225	6.236	194,682	-0.09(-1.43%)
Apr 10, 2002	6.280	6.335	6.276	6.327	246,021	+0.05(+0.75%)
Apr 09, 2002	6.362	6.362	6.221	6.280	185,532	-0.04(-0.56%)
Apr 08, 2002	6.390	6.390	6.201	6.315	225,688	-0.07(-1.17%)
Apr 05, 2002	6.453	6.453	6.256	6.390	135,972	+0.00(+0.00%)
Apr 04, 2002	6.256	6.394	6.225	6.390	98,865	+0.17(+2.78%)
Apr 03, 2002	6.256	6.374	6.205	6.217	194,936	+0.00(+0.00%)
Apr 02, 2002	6.327	6.327	6.217	6.217	181,466	-0.10(-1.56%)
Apr 01, 2002	6.256	6.339	6.209	6.315	175,874	+0.03(+0.44%)
Mar 29, 2002	6.291	6.291	6.201	6.288	136,989	+0.00(+0.00%)
Mar 28, 2002	6.291	6.291	6.201	6.288	136,989	-0.00(-0.06%)
Mar 27, 2002	6.264	6.291	6.201	6.291	114,623	+0.02(+0.25%)
Mar 26, 2002	6.122	6.291	6.122	6.276	147,663	+0.06(+0.89%)
Mar 25, 2002	6.177	6.295	6.118	6.221	191,123	+0.00(+0.06%)
Mar 22, 2002	6.193	6.252	6.126	6.217	162,912	+0.02(+0.38%)
Mar 21, 2002	6.134	6.193	6.067	6.193	147,155	+0.14(+2.27%)
Mar 20, 2002	6.040	6.146	6.012	6.055	129,364	+0.02(+0.33%)
Mar 19, 2002	6.134	6.134	5.922	6.036	180,703	-0.10(-1.67%)
Mar 18, 2002	6.040	6.138	6.020	6.138	172,570	+0.10(+1.69%)
Mar 15, 2002	6.020	6.103	6.020	6.036	158,846	-0.15(-2.48%)
Mar 14, 2002	6.079	6.193	6.024	6.189	100,645	+0.17(+2.81%)
Mar 13, 2002	6.032	6.103	5.961	6.020	171,299	-0.01(-0.13%)
Mar 12, 2002	6.071	6.095	6.012	6.028	153,509	-0.00(-0.07%)
Mar 11, 2002	6.079	6.079	6.008	6.032	115,640	+0.02(+0.26%)
Mar 08, 2002	6.075	6.075	5.969	6.016	1,753,663	-0.02(-0.39%)
Mar 07, 2002	6.079	6.091	6.000	6.040	141,055	+0.00(+0.00%)
Mar 06, 2002	6.079	6.079	5.988	6.040	134,447	+0.04(+0.66%)
Mar 05, 2002	6.091	6.099	6.000	6.000	189,090	-0.04(-0.65%)
Mar 04, 2002	6.040	6.040	5.941	6.040	138,768	+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.