Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	2.886	3.151	2.874	3.151	85,331,224	+0.24(+8.08%)
Jun 27, 2002	2.930	2.930	2.676	2.915	87,061,944	+0.08(+2.91%)
Jun 26, 2002	2.797	2.930	2.724	2.833	118,116,368	-0.11(-3.70%)
Jun 25, 2002	3.092	3.092	2.918	2.942	68,102,504	+0.06(+1.94%)
Jun 21, 2002	2.771	2.886	2.759	2.886	98,351,000	+0.10(+3.70%)
Jun 20, 2002	2.930	2.956	2.741	2.783	102,885,304	-0.16(-5.50%)
Jun 19, 2002	3.003	3.024	2.939	2.944	68,542,992	-0.14(-4.40%)
Jun 18, 2002	3.039	3.086	2.994	3.080	40,264,312	+0.05(+1.55%)
Jun 17, 2002	3.003	3.047	2.959	3.033	68,785,824	+0.04(+1.18%)
Jun 14, 2002	2.944	3.003	2.797	2.997	102,964,776	+0.06(+2.11%)
Jun 12, 2002	3.089	3.089	2.915	2.936	142,623,536	-0.12(-4.04%)
Jun 11, 2002	3.257	3.260	3.039	3.059	87,861,752	-0.15(-4.77%)
Jun 10, 2002	3.327	3.339	3.201	3.212	102,162,928	-0.14(-4.30%)
Jun 07, 2002	3.351	3.457	3.336	3.357	105,249,080	-0.10(-2.98%)
Jun 06, 2002	3.401	3.460	3.357	3.460	246,492,736	+0.03(+0.86%)
Jun 05, 2002	3.578	3.586	3.421	3.430	105,382,888	-0.09(-2.67%)
May 31, 2002	3.513	3.536	3.492	3.525	76,266,696	-0.13(-3.55%)
May 28, 2002	3.757	3.772	3.622	3.654	53,711,672	-0.11(-2.97%)
May 27, 2002	3.842	3.842	3.766	3.766	40,497,972	+0.00(+0.00%)
May 24, 2002	3.842	3.842	3.766	3.766	40,497,972	-0.10(-2.66%)
May 23, 2002	3.819	3.869	3.784	3.869	47,280,916	+0.06(+1.47%)
May 22, 2002	3.798	3.857	3.754	3.813	55,945,708	-0.06(-1.60%)
May 21, 2002	3.919	3.969	3.834	3.875	39,102,460	-0.04(-1.13%)
May 20, 2002	3.769	3.931	3.751	3.919	37,933,140	+0.13(+3.42%)
May 17, 2002	3.795	3.819	3.731	3.789	84,330,016	-0.01(-0.16%)
May 16, 2002	3.901	3.978	3.766	3.795	90,072,696	-0.18(-4.59%)
May 15, 2002	3.946	4.028	3.916	3.978	54,020,048	-0.01(-0.37%)
May 14, 2002	4.043	4.078	3.934	3.993	67,642,992	-0.04(-1.02%)
May 13, 2002	4.010	4.060	3.966	4.034	36,207,516	-0.00(-0.07%)
May 10, 2002	3.981	4.040	3.960	4.037	40,274,840	-0.01(-0.29%)
May 09, 2002	4.072	4.149	4.040	4.049	30,739,252	-0.13(-3.17%)
May 08, 2002	4.063	4.211	4.049	4.181	39,372,460	+0.21(+5.19%)
May 07, 2002	4.019	4.063	3.954	3.975	35,188,648	-0.06(-1.46%)
May 06, 2002	4.034	4.105	4.022	4.034	42,866,500	-0.05(-1.15%)
May 03, 2002	3.975	4.119	3.960	4.081	54,115,824	+0.06(+1.39%)
May 02, 2002	4.010	4.134	4.002	4.025	53,239,596	-0.09(-2.08%)
May 01, 2002	3.887	4.125	3.807	4.110	83,565,528	+0.25(+6.40%)
Apr 30, 2002	3.728	3.966	3.728	3.863	53,404,992	+0.08(+2.02%)
Apr 29, 2002	3.890	3.940	3.781	3.787	39,774,916	-0.13(-3.31%)
Apr 26, 2002	4.004	4.010	3.893	3.916	45,020,048	-0.06(-1.41%)
Apr 25, 2002	3.975	4.075	3.946	3.972	40,486,424	-0.08(-1.89%)
Apr 24, 2002	4.137	4.152	4.049	4.049	63,125,336	-0.03(-0.72%)
Apr 23, 2002	4.119	4.134	4.040	4.078	65,764,880	+0.03(+0.73%)
Apr 22, 2002	4.093	4.093	3.963	4.049	3,939,623	-0.22(-5.17%)
Apr 19, 2002	4.343	4.343	4.172	4.269	49,981,936	-0.01(-0.28%)
Apr 18, 2002	4.269	4.349	4.181	4.281	34,362,348	-0.02(-0.41%)
Apr 17, 2002	4.417	4.417	4.269	4.299	4,279,246	-0.09(-1.95%)
Apr 16, 2002	4.063	4.384	4.052	4.384	65,306,732	+0.39(+9.89%)
Apr 15, 2002	4.034	4.054	3.990	3.990	38,177,668	-0.01(-0.37%)
Apr 12, 2002	3.931	4.063	3.931	4.004	75,343,264	+0.10(+2.49%)
Apr 11, 2002	4.181	4.196	3.884	3.907	122,218,664	-0.34(-7.98%)
Apr 10, 2002	4.417	4.417	4.181	4.246	86,597,680	-0.17(-3.93%)
Apr 09, 2002	4.399	4.476	4.393	4.420	52,113,408	-0.01(-0.13%)
Apr 08, 2002	4.364	4.440	4.364	4.426	26,252,836	+0.00(+0.07%)
Apr 05, 2002	4.446	4.470	4.364	4.423	28,086,458	-0.02(-0.53%)
Apr 04, 2002	4.484	4.505	4.440	4.446	34,369,480	-0.02(-0.40%)
Apr 03, 2002	4.508	4.549	4.405	4.464	41,095,708	-0.04(-0.91%)
Apr 02, 2002	4.652	4.652	4.505	4.505	32,231,554	-0.16(-3.41%)

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.