Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	6.117	6.686	6.108	6.155	168,642	-0.05(-0.76%)
May 28, 2002	5.786	6.203	5.729	6.203	169,487	+0.43(+7.38%)
May 27, 2002	6.155	6.203	5.711	5.777	166,952	+0.00(+0.00%)
May 24, 2002	6.155	6.203	5.711	5.777	166,952	-0.40(-6.44%)
May 23, 2002	6.203	6.203	5.928	6.174	98,207	+0.14(+2.35%)
May 22, 2002	6.155	6.155	5.881	6.032	95,461	-0.12(-2.00%)
May 21, 2002	6.193	6.203	5.795	6.155	130,415	+0.24(+4.00%)
May 20, 2002	6.402	6.638	5.919	5.919	170,754	-0.55(-8.49%)
May 17, 2002	6.155	6.771	6.155	6.468	127,141	+0.21(+3.33%)
May 16, 2002	6.155	6.383	6.136	6.260	183,320	+0.08(+1.23%)
May 15, 2002	5.956	6.392	5.947	6.184	242,561	+0.21(+3.49%)
May 14, 2002	6.203	6.354	5.833	5.975	124,712	-0.16(-2.62%)
May 13, 2002	5.824	6.259	5.682	6.136	167,586	+0.45(+7.82%)
May 10, 2002	5.095	5.824	5.095	5.691	441,722	+0.60(+11.71%)
May 09, 2002	5.455	5.635	5.095	5.095	278,465	-0.35(-6.43%)
May 08, 2002	5.303	5.919	5.303	5.445	182,686	+0.11(+2.13%)
May 07, 2002	5.606	6.061	5.331	5.331	151,429	-0.30(-5.38%)
May 06, 2002	6.127	6.127	5.587	5.635	209,509	-0.55(-8.88%)
May 03, 2002	6.155	6.203	5.919	6.184	209,720	+0.12(+2.03%)
May 02, 2002	6.155	6.222	6.061	6.061	94,828	-0.09(-1.54%)
May 01, 2002	6.439	6.638	6.146	6.155	166,213	+0.09(+1.40%)
Apr 30, 2002	6.520	6.520	5.938	6.070	176,034	-0.28(-4.47%)
Apr 29, 2002	6.203	6.629	6.117	6.354	118,482	+0.15(+2.44%)
Apr 26, 2002	6.733	6.733	6.061	6.203	508,883	-0.55(-8.12%)
Apr 25, 2002	6.790	7.027	6.638	6.751	122,495	+0.12(+1.84%)
Apr 24, 2002	6.724	6.818	6.629	6.629	129,359	+0.00(+0.00%)
Apr 23, 2002	6.761	6.761	6.629	6.629	84,057	-0.06(-0.85%)
Apr 22, 2002	6.203	6.771	6.203	6.686	93,666	+0.52(+8.45%)
Apr 19, 2002	7.140	7.150	6.117	6.165	126,719	-0.63(-9.33%)
Apr 18, 2002	6.922	6.922	6.724	6.799	137,068	+0.09(+1.27%)
Apr 17, 2002	6.866	7.235	6.714	6.714	210,565	+0.00(+0.00%)
Apr 16, 2002	6.487	7.083	6.392	6.714	229,045	+0.32(+5.04%)
Apr 15, 2002	6.274	6.439	6.155	6.392	197,048	+0.19(+3.05%)
Apr 12, 2002	6.458	6.515	6.155	6.203	244,145	-0.14(-2.24%)
Apr 11, 2002	6.487	6.496	6.250	6.345	141,080	-0.18(-2.74%)
Apr 10, 2002	6.179	6.563	6.174	6.524	136,328	+0.37(+5.98%)
Apr 09, 2002	6.250	6.989	6.155	6.155	438,554	-0.26(-3.99%)
Apr 08, 2002	6.577	6.629	6.250	6.411	319,121	-0.20(-3.01%)
Apr 05, 2002	6.771	6.818	6.544	6.610	357,031	-0.10(-1.55%)
Apr 04, 2002	6.828	6.828	6.591	6.714	307,505	-0.06(-0.84%)
Apr 03, 2002	7.064	7.150	6.563	6.771	1,069,616	-0.18(-2.59%)
Apr 02, 2002	7.585	8.333	6.686	6.951	1,846,194	-4.94(-41.56%)
Mar 29, 2002	11.83	11.89	11.47	11.89	218,062	+0.00(+0.00%)
Mar 28, 2002	11.83	11.89	11.47	11.89	218,062	+0.00(+0.00%)
Mar 27, 2002	12.18	12.23	11.32	11.89	211,409	-0.32(-2.64%)
Mar 26, 2002	11.84	12.22	11.70	12.22	168,642	+0.61(+5.30%)
Mar 25, 2002	12.36	12.47	11.60	11.60	155,442	-0.83(-6.69%)
Mar 22, 2002	12.99	13.02	12.23	12.43	62,409	-0.57(-4.37%)
Mar 21, 2002	13.17	13.17	12.55	13.00	119,644	-0.25(-1.86%)
Mar 20, 2002	13.07	13.25	12.83	13.25	50,476	+0.05(+0.36%)
Mar 19, 2002	13.20	13.35	12.83	13.20	217,640	+0.01(+0.07%)
Mar 18, 2002	13.29	13.31	13.14	13.19	184,482	-0.06(-0.43%)
Mar 15, 2002	13.13	13.40	13.12	13.25	261,358	-0.09(-0.71%)
Mar 14, 2002	12.50	13.40	12.48	13.34	522,294	+0.86(+6.90%)
Mar 13, 2002	13.12	13.17	12.46	12.48	93,138	-0.63(-4.84%)
Mar 12, 2002	13.26	13.27	12.69	13.12	106,655	-0.15(-1.14%)
Mar 11, 2002	13.29	13.41	13.19	13.27	79,410	-0.03(-0.21%)
Mar 08, 2002	12.78	13.40	12.74	13.30	233,585	+0.45(+3.54%)
Mar 07, 2002	13.26	13.40	12.78	12.84	158,187	-0.42(-3.14%)
Mar 06, 2002	13.17	13.26	13.12	13.26	170,859	+0.05(+0.36%)
Mar 05, 2002	13.21	13.40	13.16	13.21	182,686	-0.02(-0.14%)
Mar 04, 2002	13.21	13.35	13.08	13.23	318,487	-0.27(-1.97%)

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.