Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	6.747	6.949	6.745	6.949	3,409	+0.01(+0.19%)
May 28, 2002	7.084	7.084	6.747	6.936	10,968	-0.06(-0.87%)
May 27, 2002	6.915	6.996	6.914	6.996	8,596	+0.00(+0.00%)
May 24, 2002	6.915	6.996	6.914	6.996	8,596	-0.02(-0.29%)
May 23, 2002	6.782	7.050	6.781	7.017	14,228	+0.07(+1.07%)
May 22, 2002	6.710	7.070	6.592	6.942	51,580	+0.20(+3.00%)
May 21, 2002	6.740	6.740	6.538	6.740	27,420	+0.23(+3.52%)
May 20, 2002	6.249	6.733	6.249	6.511	8,003	+0.38(+6.28%)
May 17, 2002	6.233	6.233	6.126	6.126	296	-0.04(-0.66%)
May 16, 2002	6.166	6.167	6.166	6.167	2,223	-0.07(-1.19%)
May 15, 2002	6.375	6.578	6.221	6.241	16,155	-0.07(-1.07%)
May 14, 2002	5.870	6.308	5.870	6.308	14,377	+0.27(+4.47%)
May 13, 2002	5.984	6.086	5.870	6.038	6,225	+0.37(+6.55%)
May 10, 2002	5.836	5.870	5.568	5.667	9,930	-0.32(-5.30%)
May 09, 2002	5.884	5.984	5.870	5.984	1,037	+0.00(+0.03%)
May 08, 2002	5.984	5.984	5.983	5.983	1,185	-0.00(-0.02%)
May 07, 2002	5.573	6.038	5.573	5.984	9,634	+0.05(+0.80%)
May 06, 2002	5.721	5.936	5.681	5.936	18,230	+0.12(+2.08%)
May 03, 2002	5.602	5.816	5.602	5.816	1,037	-0.05(-0.92%)
May 02, 2002	5.735	5.870	5.735	5.870	2,223	+0.00(+0.00%)
May 01, 2002	5.482	5.870	5.465	5.870	10,523	+0.00(+0.01%)
Apr 30, 2002	5.937	6.760	5.586	5.869	27,272	+0.13(+2.34%)
Apr 29, 2002	6.072	6.072	5.485	5.735	8,448	-0.51(-8.21%)
Apr 26, 2002	5.917	6.254	5.917	6.248	1,482	+0.11(+1.76%)
Apr 25, 2002	6.133	6.140	5.822	6.140	17,341	-0.19(-2.99%)
Apr 24, 2002	6.133	6.328	6.133	6.328	3,853	+0.05(+0.86%)
Apr 23, 2002	6.113	6.275	6.113	6.275	4,594	+0.00(+0.01%)
Apr 22, 2002	6.131	6.274	6.106	6.274	3,260	-0.09(-1.39%)
Apr 19, 2002	6.241	6.362	6.241	6.362	6,076	+0.12(+1.95%)
Apr 18, 2002	6.210	6.241	6.194	6.241	3,409	+0.00(+0.00%)
Apr 17, 2002	6.194	6.241	6.173	6.241	5,039	+0.00(+0.00%)
Apr 16, 2002	6.241	6.396	6.140	6.241	38,536	-0.03(-0.54%)
Apr 15, 2002	6.234	6.275	6.234	6.275	1,482	+0.04(+0.66%)
Apr 12, 2002	6.207	6.234	6.140	6.233	30,977	+0.03(+0.53%)
Apr 11, 2002	6.276	6.276	6.140	6.200	22,232	-0.14(-2.23%)
Apr 10, 2002	6.544	6.544	6.342	6.342	5,187	-0.20(-3.09%)
Apr 09, 2002	6.544	6.544	6.443	6.544	3,112	+0.00(+0.00%)
Apr 08, 2002	6.504	6.544	6.342	6.544	6,076	-0.03(-0.51%)
Apr 05, 2002	6.409	6.578	6.389	6.578	4,001	+0.17(+2.62%)
Apr 04, 2002	6.409	6.477	6.409	6.410	5,335	-0.07(-1.03%)
Apr 03, 2002	6.389	6.477	6.389	6.477	6,225	-0.07(-1.03%)
Apr 02, 2002	6.389	6.544	6.389	6.544	4,891	-0.03(-0.51%)
Apr 01, 2002	6.389	6.578	6.389	6.578	2,223	+0.03(+0.52%)
Mar 29, 2002	6.544	6.544	6.544	6.544	2,816	+0.00(+0.00%)
Mar 28, 2002	6.544	6.544	6.544	6.544	2,816	-0.08(-1.22%)
Mar 27, 2002	6.592	6.625	6.592	6.625	2,223	+0.03(+0.51%)
Mar 26, 2002	6.504	6.592	6.470	6.592	6,076	+0.10(+1.55%)
Mar 25, 2002	6.423	6.578	6.382	6.491	7,410	-0.08(-1.25%)
Mar 22, 2002	6.578	6.578	6.477	6.573	10,523	-0.07(-1.09%)
Mar 21, 2002	6.409	6.646	6.409	6.646	2,816	+0.01(+0.20%)
Mar 20, 2002	6.452	6.679	6.452	6.632	5,928	-0.03(-0.41%)
Mar 19, 2002	6.612	6.659	6.450	6.659	10,671	+0.08(+1.23%)
Mar 18, 2002	6.578	6.578	6.578	6.578	741	-0.10(-1.52%)
Mar 15, 2002	6.396	6.679	6.396	6.679	1,778	+0.00(+0.00%)
Mar 14, 2002	6.349	6.679	6.349	6.679	7,410	+0.28(+4.43%)
Mar 13, 2002	6.745	6.745	6.396	6.396	5,780	-0.35(-5.20%)
Mar 12, 2002	6.578	6.747	6.578	6.747	1,185	+0.00(+0.00%)
Mar 11, 2002	6.460	6.747	6.443	6.747	889	-0.05(-0.70%)
Mar 08, 2002	6.457	6.794	6.457	6.794	3,112	+0.08(+1.22%)
Mar 07, 2002	6.450	6.712	6.450	6.712	1,482	-0.08(-1.20%)
Mar 06, 2002	6.882	6.882	6.490	6.794	18,675	+0.06(+0.90%)
Mar 05, 2002	7.010	7.010	6.713	6.733	13,043	-0.15(-2.16%)
Mar 04, 2002	6.585	7.017	6.275	6.882	14,673	-0.17(-2.38%)

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.