Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	7.437	7.437	7.419	7.428	5,022	-0.19(-2.47%)
May 28, 2002	7.634	7.634	7.589	7.616	2,790	-0.04(-0.58%)
May 27, 2002	7.616	7.661	7.571	7.661	8,370	+0.00(+0.00%)
May 24, 2002	7.616	7.661	7.571	7.661	8,370	+0.04(+0.59%)
May 23, 2002	7.410	7.616	7.401	7.616	613,845	+0.22(+2.91%)
May 22, 2002	7.302	7.410	7.266	7.401	23,437	+0.14(+1.98%)
May 21, 2002	7.419	7.437	7.258	7.258	78,125	-0.23(-3.11%)
May 20, 2002	7.275	7.562	7.275	7.490	56,920	+0.22(+2.96%)
May 17, 2002	7.258	7.302	7.258	7.275	22,321	+0.02(+0.25%)
May 16, 2002	7.114	7.258	7.114	7.258	46,317	+0.10(+1.38%)
May 15, 2002	7.069	7.159	7.069	7.159	10,602	+0.09(+1.27%)
May 14, 2002	6.935	7.087	6.935	7.069	22,321	+0.16(+2.33%)
May 13, 2002	6.854	6.908	6.854	6.908	3,906	+0.04(+0.52%)
May 10, 2002	6.845	6.872	6.845	6.872	6,696	+0.02(+0.26%)
May 09, 2002	6.845	6.854	6.845	6.854	2,232	+0.01(+0.13%)
May 08, 2002	6.849	6.849	6.827	6.845	7,254	-0.02(-0.26%)
May 07, 2002	6.863	6.863	6.863	6.863	0	+0.00(+0.00%)
May 06, 2002	6.836	6.872	6.836	6.863	13,951	+0.02(+0.26%)
May 03, 2002	6.827	6.854	6.827	6.845	15,625	-0.01(-0.13%)
May 02, 2002	6.872	6.872	6.827	6.854	39,062	-0.02(-0.26%)
May 01, 2002	6.899	6.908	6.872	6.872	6,138	-0.04(-0.65%)
Apr 30, 2002	6.962	6.962	6.917	6.917	2,232	-0.07(-1.03%)
Apr 29, 2002	7.034	7.034	6.989	6.989	10,044	-0.02(-0.26%)
Apr 26, 2002	6.935	7.007	6.917	7.007	17,857	+0.04(+0.51%)
Apr 25, 2002	6.935	6.989	6.917	6.971	7,254	+0.07(+1.04%)
Apr 24, 2002	6.854	6.917	6.854	6.899	6,696	+0.04(+0.65%)
Apr 23, 2002	6.917	6.944	6.854	6.854	14,509	-0.07(-1.01%)
Apr 22, 2002	7.034	7.034	6.899	6.924	18,973	-0.14(-1.93%)
Apr 19, 2002	7.078	7.105	7.034	7.060	113,840	+0.01(+0.13%)
Apr 18, 2002	6.908	7.060	6.908	7.051	27,902	+0.15(+2.21%)
Apr 17, 2002	6.775	6.899	6.758	6.899	21,763	+0.14(+2.09%)
Apr 16, 2002	6.741	6.758	6.738	6.758	2,232	+0.02(+0.24%)
Apr 15, 2002	6.741	6.741	6.741	6.741	1,116	+0.02(+0.27%)
Apr 12, 2002	6.738	6.749	6.724	6.724	10,044	-0.04(-0.61%)
Apr 11, 2002	6.792	6.792	6.756	6.765	13,951	-0.02(-0.26%)
Apr 10, 2002	6.765	6.783	6.765	6.783	3,906	+0.02(+0.26%)
Apr 09, 2002	6.783	6.783	6.765	6.765	7,812	-0.02(-0.26%)
Apr 08, 2002	6.783	6.783	6.783	6.783	11,160	+0.03(+0.40%)
Apr 05, 2002	6.845	6.845	6.756	6.756	12,834	-0.09(-1.31%)
Apr 04, 2002	6.863	6.863	6.845	6.845	6,138	-0.04(-0.52%)
Apr 03, 2002	6.971	6.971	6.881	6.881	13,951	-0.07(-1.03%)
Apr 02, 2002	6.890	6.953	6.890	6.953	10,044	+0.08(+1.17%)
Apr 01, 2002	6.854	6.872	6.836	6.872	17,299	+0.04(+0.66%)
Mar 29, 2002	6.810	6.827	6.810	6.827	2,232	+0.00(+0.00%)
Mar 28, 2002	6.810	6.827	6.810	6.827	2,232	+0.11(+1.60%)
Mar 27, 2002	6.675	6.720	6.675	6.720	9,486	+0.08(+1.21%)
Mar 26, 2002	6.666	6.675	6.630	6.639	7,254	-0.04(-0.67%)
Mar 25, 2002	6.648	6.684	6.648	6.684	4,464	+0.05(+0.81%)
Mar 22, 2002	6.648	6.648	6.630	6.630	2,232	+0.00(+0.00%)
Mar 21, 2002	6.630	6.630	6.630	6.630	2,232	+0.00(+0.00%)
Mar 20, 2002	6.666	6.666	6.630	6.630	10,602	-0.05(-0.80%)
Mar 19, 2002	6.720	6.729	6.684	6.684	15,067	+0.01(+0.13%)
Mar 18, 2002	6.747	6.765	6.675	6.675	14,509	-0.05(-0.80%)
Mar 15, 2002	6.863	6.863	6.729	6.729	21,763	-0.14(-2.09%)
Mar 14, 2002	6.851	6.890	6.851	6.872	11,718	+0.05(+0.79%)
Mar 13, 2002	6.851	6.851	6.818	6.818	22,879	-0.02(-0.26%)
Mar 12, 2002	6.792	6.854	6.792	6.836	9,486	+0.06(+0.90%)
Mar 11, 2002	6.827	6.872	6.774	6.775	35,156	-0.02(-0.24%)
Mar 08, 2002	6.720	6.792	6.706	6.792	21,205	+0.11(+1.61%)
Mar 07, 2002	6.630	6.684	6.612	6.684	16,741	+0.04(+0.54%)
Mar 06, 2002	6.487	6.648	6.487	6.648	10,602	+0.11(+1.64%)
Mar 05, 2002	6.577	6.586	6.541	6.541	55,804	-0.02(-0.27%)
Mar 04, 2002	6.550	6.586	6.550	6.559	6,696	-0.01(-0.14%)

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.