Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	6.480	6.480	6.424	6.467	15,027	+0.11(+1.65%)
May 28, 2002	6.374	6.381	6.313	6.362	17,127	+0.05(+0.78%)
May 27, 2002	6.387	6.399	6.313	6.313	22,621	+0.00(+0.00%)
May 24, 2002	6.387	6.399	6.313	6.313	22,621	-0.09(-1.45%)
May 23, 2002	6.436	6.436	6.387	6.405	161,582	-0.06(-0.96%)
May 22, 2002	6.461	6.467	6.418	6.467	13,734	+0.02(+0.29%)
May 21, 2002	6.405	6.461	6.405	6.449	22,944	+0.02(+0.29%)
May 20, 2002	6.399	6.430	6.399	6.430	19,066	+0.04(+0.58%)
May 17, 2002	6.374	6.405	6.343	6.393	13,734	+0.02(+0.29%)
May 16, 2002	6.343	6.374	6.343	6.374	2,746	-0.02(-0.29%)
May 15, 2002	6.418	6.418	6.313	6.393	10,664	-0.01(-0.10%)
May 14, 2002	6.350	6.399	6.313	6.399	12,603	+0.05(+0.78%)
May 13, 2002	6.325	6.350	6.275	6.350	5,655	+0.01(+0.10%)
May 10, 2002	6.300	6.343	6.300	6.343	6,301	+0.05(+0.79%)
May 09, 2002	6.294	6.300	6.294	6.294	11,957	+0.00(+0.00%)
May 08, 2002	6.343	6.356	6.251	6.294	23,429	-0.06(-0.97%)
May 07, 2002	6.331	6.356	6.331	6.356	13,088	+0.03(+0.49%)
May 06, 2002	6.325	6.331	6.313	6.325	15,673	+0.00(+0.00%)
May 03, 2002	6.257	6.325	6.257	6.325	7,109	+0.02(+0.29%)
May 02, 2002	6.306	6.306	6.306	6.306	10,502	+0.00(+0.00%)
May 01, 2002	6.306	6.306	6.251	6.306	12,603	+0.00(+0.00%)
Apr 30, 2002	6.294	6.306	6.282	6.306	8,887	+0.02(+0.39%)
Apr 29, 2002	6.282	6.294	6.282	6.282	7,594	+0.00(+0.00%)
Apr 26, 2002	6.306	6.306	6.201	6.282	19,874	-0.02(-0.29%)
Apr 25, 2002	6.220	6.300	6.220	6.300	8,563	+0.02(+0.30%)
Apr 24, 2002	6.294	6.300	6.220	6.282	14,542	-0.01(-0.10%)
Apr 23, 2002	6.282	6.288	6.282	6.288	8,240	+0.01(+0.20%)
Apr 22, 2002	6.251	6.275	6.251	6.275	15,673	+0.02(+0.40%)
Apr 19, 2002	6.251	6.251	6.201	6.251	8,402	+0.01(+0.10%)
Apr 18, 2002	6.238	6.244	6.189	6.244	17,450	+0.06(+0.90%)
Apr 17, 2002	6.220	6.220	6.189	6.189	12,603	-0.06(-0.89%)
Apr 16, 2002	6.251	6.251	6.189	6.244	20,844	+0.00(+0.00%)
Apr 15, 2002	6.244	6.244	6.201	6.244	26,822	-0.06(-0.88%)
Apr 12, 2002	6.201	6.306	6.158	6.300	61,401	+0.04(+0.59%)
Apr 11, 2002	6.189	6.263	6.170	6.263	15,027	-0.04(-0.59%)
Apr 10, 2002	6.325	6.325	6.244	6.300	4,847	-0.02(-0.39%)
Apr 09, 2002	6.282	6.325	6.251	6.325	19,713	+0.02(+0.39%)
Apr 08, 2002	6.294	6.300	6.251	6.300	20,844	+0.05(+0.79%)
Apr 05, 2002	6.282	6.288	6.251	6.251	20,844	-0.06(-0.98%)
Apr 04, 2002	6.288	6.350	6.282	6.313	19,389	-0.04(-0.58%)
Apr 03, 2002	6.362	6.368	6.294	6.350	19,551	-0.03(-0.48%)
Apr 02, 2002	6.424	6.424	6.374	6.381	3,554	-0.01(-0.19%)
Apr 01, 2002	6.455	6.455	6.393	6.393	28,761	+0.00(+0.00%)
Mar 29, 2002	6.455	6.461	6.393	6.393	34,417	+0.00(+0.00%)
Mar 28, 2002	6.455	6.461	6.393	6.393	34,417	-0.02(-0.39%)
Mar 27, 2002	6.393	6.467	6.393	6.418	15,996	+0.02(+0.29%)
Mar 26, 2002	6.436	6.436	6.399	6.399	5,978	-0.02(-0.39%)
Mar 25, 2002	6.405	6.461	6.399	6.424	10,179	+0.02(+0.29%)
Mar 22, 2002	6.467	6.467	6.393	6.405	23,591	-0.09(-1.43%)
Mar 21, 2002	6.560	6.560	6.393	6.498	36,356	-0.03(-0.47%)
Mar 20, 2002	6.486	6.542	6.436	6.529	15,835	+0.03(+0.48%)
Mar 19, 2002	6.554	6.554	6.498	6.498	8,240	-0.07(-1.04%)
Mar 18, 2002	6.665	6.665	6.566	6.566	29,892	-0.10(-1.49%)
Mar 15, 2002	6.702	6.764	6.591	6.665	23,752	-0.04(-0.55%)
Mar 14, 2002	6.845	6.845	6.659	6.702	22,298	-0.11(-1.55%)
Mar 13, 2002	6.777	6.808	6.777	6.808	25,691	+0.03(+0.46%)
Mar 12, 2002	6.746	6.863	6.746	6.777	13,896	+0.05(+0.74%)
Mar 11, 2002	6.746	6.808	6.727	6.727	4,201	-0.08(-1.18%)
Mar 08, 2002	6.808	6.808	6.777	6.808	969	-0.03(-0.45%)
Mar 07, 2002	6.857	6.857	6.789	6.839	16,804	-0.04(-0.54%)
Mar 06, 2002	6.845	6.907	6.845	6.876	6,624	+0.02(+0.36%)
Mar 05, 2002	6.870	6.900	6.801	6.851	13,572	-0.05(-0.72%)
Mar 04, 2002	6.907	6.931	6.851	6.900	11,472	+0.02(+0.27%)
Mar 01, 2002	6.987	7.012	6.882	6.882	12,118	-0.05(-0.71%)
Feb 28, 2002	6.931	7.024	6.882	6.931	55,907	+0.06(+0.90%)
Feb 27, 2002	6.851	6.931	6.839	6.870	22,783	-0.02(-0.27%)
Feb 26, 2002	6.839	6.888	6.808	6.888	12,441	+0.11(+1.64%)
Feb 25, 2002	6.746	6.839	6.746	6.777	25,368	+0.02(+0.37%)
Feb 22, 2002	6.820	6.857	6.746	6.752	15,511	-0.07(-1.00%)
Feb 21, 2002	6.715	6.820	6.684	6.820	23,106	+0.13(+1.94%)
Feb 20, 2002	6.814	6.820	6.690	6.690	30,700	-0.06(-0.92%)
Feb 19, 2002	6.777	6.808	6.752	6.752	8,402	-0.02(-0.27%)
Feb 18, 2002	6.839	6.839	6.752	6.771	20,359	+0.00(+0.00%)
Feb 15, 2002	6.839	6.839	6.752	6.771	20,359	-0.08(-1.17%)
Feb 14, 2002	6.894	6.925	6.777	6.851	21,005	+0.02(+0.27%)
Feb 13, 2002	6.777	6.832	6.777	6.832	18,582	+0.02(+0.36%)
Feb 12, 2002	6.783	6.820	6.746	6.808	17,774	-0.01(-0.18%)
Feb 11, 2002	6.808	6.820	6.808	6.820	4,039	-0.02(-0.27%)
Feb 08, 2002	6.839	6.839	6.808	6.839	8,402	-0.04(-0.63%)
Feb 07, 2002	6.882	6.882	6.882	6.882	5,978	+0.00(+0.00%)
Feb 06, 2002	6.894	6.894	6.808	6.882	3,877	+0.07(+1.09%)
Feb 05, 2002	6.888	6.888	6.808	6.808	20,521	-0.08(-1.17%)
Feb 04, 2002	6.870	6.900	6.870	6.888	11,149	-0.01(-0.09%)
Feb 01, 2002	6.975	6.993	6.870	6.894	9,856	-0.02(-0.27%)
Jan 31, 2002	7.018	7.018	6.907	6.913	17,289	-0.07(-1.06%)
Jan 30, 2002	6.931	6.987	6.931	6.987	8,079	+0.11(+1.53%)
Jan 29, 2002	6.870	6.931	6.870	6.882	13,088	+0.01(+0.18%)
Jan 28, 2002	6.777	6.870	6.733	6.870	13,249	+0.09(+1.37%)
Jan 25, 2002	6.758	6.808	6.758	6.777	10,826	-0.01(-0.18%)
Jan 24, 2002	6.789	6.789	6.746	6.789	5,978	+0.01(+0.18%)
Jan 23, 2002	6.777	6.777	6.777	6.777	1,131	+0.05(+0.74%)
Jan 22, 2002	6.777	6.789	6.727	6.727	15,188	-0.08(-1.18%)
Jan 21, 2002	6.808	6.870	6.727	6.808	22,298	+0.00(+0.00%)
Jan 18, 2002	6.808	6.870	6.727	6.808	22,298	-0.06(-0.81%)
Jan 17, 2002	6.746	6.863	6.727	6.863	12,441	+0.17(+2.50%)
Jan 16, 2002	6.771	6.839	6.696	6.696	18,420	-0.02(-0.28%)
Jan 15, 2002	6.715	6.808	6.684	6.715	18,420	+0.02(+0.37%)
Jan 14, 2002	6.746	6.746	6.690	6.690	7,917	-0.09(-1.28%)
Jan 11, 2002	6.808	6.870	6.696	6.777	15,188	-0.12(-1.79%)
Jan 10, 2002	6.783	6.900	6.783	6.900	775,597	+0.40(+6.09%)

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.