Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	5.185	5.269	4.919	5.162	468,288	+0.01(+0.28%)
Jun 27, 2002	4.843	5.147	4.728	5.147	140,053	+0.06(+1.21%)
Jun 26, 2002	4.781	5.323	4.690	5.086	148,708	-0.08(-1.62%)
Jun 25, 2002	5.232	5.330	4.880	5.169	369,804	-0.10(-1.90%)
Jun 21, 2002	5.423	5.423	5.109	5.269	147,266	-0.07(-1.29%)
Jun 20, 2002	5.048	5.445	5.010	5.338	184,377	+0.27(+5.42%)
Jun 19, 2002	5.155	5.338	5.034	5.063	85,238	-0.14(-2.64%)
Jun 18, 2002	5.071	5.285	5.071	5.201	120,776	+0.15(+3.02%)
Jun 17, 2002	4.736	5.048	4.728	5.048	75,534	+0.30(+6.26%)
Jun 14, 2002	4.652	4.919	4.652	4.751	37,767	+0.00(+0.00%)
Jun 12, 2002	4.758	4.766	4.575	4.751	67,666	+0.18(+3.83%)
Jun 11, 2002	5.002	5.124	4.575	4.575	155,527	-0.43(-8.54%)
Jun 10, 2002	5.147	5.147	5.002	5.002	85,500	-0.18(-3.53%)
Jun 07, 2002	5.193	5.299	4.957	5.185	90,090	-0.11(-2.02%)
Jun 06, 2002	5.346	5.380	5.269	5.292	26,620	-0.05(-1.00%)
Jun 05, 2002	5.163	5.468	5.163	5.346	34,620	-0.24(-4.37%)
May 31, 2002	5.452	5.590	5.353	5.590	108,449	+0.31(+5.77%)
May 28, 2002	5.643	5.658	5.224	5.285	158,675	-0.37(-6.48%)
May 27, 2002	5.910	6.024	5.628	5.651	40,258	+0.00(+0.00%)
May 24, 2002	5.910	6.024	5.628	5.651	32,128	-0.22(-3.77%)
May 23, 2002	5.757	5.910	5.727	5.872	149,364	+0.11(+1.99%)
May 22, 2002	5.826	5.826	5.719	5.757	35,537	-0.08(-1.31%)
May 21, 2002	5.811	5.910	5.757	5.834	60,847	-0.06(-1.03%)
May 20, 2002	6.078	6.078	5.819	5.895	29,374	-0.18(-3.01%)
May 17, 2002	6.101	6.184	6.024	6.078	97,827	+0.05(+0.76%)
May 16, 2002	6.162	6.291	6.024	6.032	38,422	-0.22(-3.54%)
May 15, 2002	6.291	6.291	6.139	6.253	46,946	-0.04(-0.61%)
May 14, 2002	6.062	6.329	6.032	6.291	71,731	+0.19(+3.12%)
May 13, 2002	6.192	6.223	6.085	6.101	64,912	+0.00(+0.00%)
May 10, 2002	6.215	6.215	6.086	6.101	61,896	-0.08(-1.23%)
May 09, 2002	5.948	6.192	5.948	6.177	161,822	+0.10(+1.63%)
May 08, 2002	6.169	6.184	5.872	6.078	295,974	+0.12(+2.05%)
May 07, 2002	6.177	6.291	5.956	5.956	67,141	-0.22(-3.58%)
May 06, 2002	6.291	6.360	6.040	6.177	221,882	-0.11(-1.82%)
May 03, 2002	6.253	6.329	6.184	6.291	189,361	+0.03(+0.49%)
May 02, 2002	6.291	6.421	6.215	6.261	191,328	-0.14(-2.26%)
May 01, 2002	6.520	6.528	6.329	6.406	153,691	+0.15(+2.44%)
Apr 30, 2002	6.024	6.253	6.024	6.253	635,356	+0.15(+2.50%)
Apr 29, 2002	6.024	6.116	6.024	6.101	49,831	+0.09(+1.51%)
Apr 26, 2002	6.024	6.101	5.872	6.010	712,726	-0.09(-1.48%)
Apr 25, 2002	6.337	6.337	5.986	6.100	730,298	-0.12(-1.85%)
Apr 24, 2002	6.101	6.322	6.101	6.215	98,745	+0.08(+1.37%)
Apr 23, 2002	6.558	6.558	5.986	6.131	1,214,585	-0.53(-7.90%)
Apr 22, 2002	6.581	6.672	6.482	6.657	82,484	+0.15(+2.33%)
Apr 19, 2002	6.600	6.672	6.482	6.505	43,668	-0.04(-0.57%)
Apr 18, 2002	6.611	6.665	6.543	6.543	10,884	-0.03(-0.46%)
Apr 17, 2002	6.672	6.672	6.520	6.573	23,211	-0.02(-0.35%)
Apr 16, 2002	6.483	6.634	6.482	6.596	202,999	+0.04(+0.58%)
Apr 15, 2002	6.672	6.672	6.482	6.558	52,454	-0.00(-0.01%)
Apr 12, 2002	6.562	6.650	6.451	6.559	49,307	+0.05(+0.71%)
Apr 11, 2002	6.855	6.855	6.482	6.512	92,057	-0.31(-4.47%)
Apr 10, 2002	6.674	6.863	6.596	6.817	55,864	+0.07(+1.02%)
Apr 09, 2002	6.489	6.840	6.489	6.749	55,995	+0.16(+2.43%)
Apr 08, 2002	6.520	6.596	6.406	6.589	45,766	+0.07(+1.05%)
Apr 05, 2002	6.566	6.794	6.497	6.520	75,534	+0.00(+0.00%)
Apr 04, 2002	6.406	6.520	6.406	6.520	372,689	+0.10(+1.54%)
Apr 03, 2002	6.329	6.558	6.329	6.421	241,159	-0.06(-0.94%)
Apr 02, 2002	6.482	6.543	6.436	6.482	78,419	-0.02(-0.23%)

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.