Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	5.950	6.139	5.480	5.510	2,555,600	-0.57(-9.38%)
Jul 30, 2002	5.680	6.099	5.560	6.080	2,912,400	+0.46(+8.19%)
Jul 29, 2002	5.540	5.730	5.470	5.620	2,899,875	+0.37(+7.05%)
Jul 26, 2002	5.180	5.390	5.070	5.250	4,044,100	+0.14(+2.74%)
Jul 25, 2002	5.280	5.440	5.080	5.110	3,066,100	-0.17(-3.22%)
Jul 24, 2002	5.030	5.380	4.940	5.280	4,576,018	+0.26(+5.18%)
Jul 23, 2002	5.360	5.390	4.900	5.020	4,215,224	-0.24(-4.56%)
Jul 22, 2002	5.230	5.450	5.200	5.260	2,568,400	+0.00(+0.00%)
Jul 19, 2002	5.200	5.590	5.150	5.260	2,479,900	-0.34(-6.07%)
Jul 17, 2002	5.680	5.850	5.420	5.600	2,704,600	+0.39(+7.49%)
Jul 12, 2002	5.360	5.460	5.200	5.210	3,155,800	-0.04(-0.76%)
Jul 11, 2002	5.020	5.300	4.850	5.250	2,886,000	+0.24(+4.79%)
Jul 10, 2002	5.090	5.340	4.990	5.010	4,542,400	+0.01(+0.20%)
Jul 09, 2002	5.920	5.170	4.700	5.000	10,199,300	-0.92(-15.54%)
Jul 08, 2002	6.520	6.600	5.850	5.920	3,082,100	-0.60(-9.20%)
Jul 05, 2002	6.140	6.580	6.130	6.520	1,601,800	+0.57(+9.58%)
Jul 04, 2002	5.710	6.050	5.600	5.950	2,298,100	+0.00(+0.00%)
Jul 03, 2002	5.710	6.050	5.600	5.950	2,293,200	+0.08(+1.36%)
Jul 02, 2002	5.800	6.040	5.798	5.870	3,420,900	-0.16(-2.65%)
Jul 01, 2002	6.060	6.080	5.790	6.030	3,953,900	-0.01(-0.17%)
Jun 28, 2002	5.750	6.240	5.650	6.040	7,400,000	+0.26(+4.50%)
Jun 27, 2002	5.830	6.010	5.350	5.780	3,454,600	+0.27(+4.90%)
Jun 26, 2002	5.350	6.000	5.090	5.510	6,839,900	-0.42(-7.08%)
Jun 25, 2002	7.440	7.440	5.890	5.930	3,193,000	-0.95(-13.81%)
Jun 21, 2002	6.640	7.130	6.530	6.880	5,008,500	+0.02(+0.29%)
Jun 20, 2002	7.680	7.740	6.700	6.860	4,813,900	-0.79(-10.33%)
Jun 19, 2002	9.220	9.230	7.640	7.650	5,396,900	-1.44(-15.84%)
Jun 18, 2002	9.440	9.540	9.000	9.090	2,660,500	-0.41(-4.32%)
Jun 17, 2002	9.590	9.654	9.330	9.500	1,214,900	+0.10(+1.06%)
Jun 14, 2002	9.050	9.490	8.800	9.400	1,537,100	-0.24(-2.49%)
Jun 12, 2002	9.350	9.700	9.150	9.640	2,130,700	+0.02(+0.21%)
Jun 11, 2002	10.17	10.17	9.590	9.620	1,774,200	-0.28(-2.83%)
Jun 10, 2002	9.980	10.15	9.780	9.900	1,042,600	+0.01(+0.10%)
Jun 07, 2002	9.680	10.24	9.410	9.890	2,148,500	-0.01(-0.10%)
Jun 06, 2002	10.21	10.29	9.850	9.900	1,534,500	-0.38(-3.70%)
Jun 05, 2002	10.30	10.48	10.02	10.28	1,486,500	-0.39(-3.66%)
May 31, 2002	11.17	11.17	10.52	10.67	2,815,400	-0.47(-4.22%)
May 28, 2002	11.40	11.68	10.90	11.14	1,459,300	-0.01(-0.09%)
May 27, 2002	11.43	11.68	11.12	11.15	996,700	+0.00(+0.00%)
May 24, 2002	11.43	11.68	11.12	11.15	971,300	-0.51(-4.37%)
May 23, 2002	11.24	11.67	10.97	11.66	1,675,600	+0.48(+4.29%)
May 22, 2002	11.11	11.35	10.82	11.18	1,717,200	-0.05(-0.45%)
May 21, 2002	11.91	12.03	11.12	11.23	1,400,800	-0.52(-4.43%)
May 20, 2002	12.16	12.18	11.62	11.75	1,511,300	-0.53(-4.32%)
May 17, 2002	12.47	12.75	12.14	12.28	3,324,700	-0.12(-0.97%)
May 16, 2002	12.71	13.10	12.21	12.40	9,006,500	+0.96(+8.39%)
May 15, 2002	11.24	11.95	10.95	11.44	2,479,300	+0.20(+1.78%)
May 14, 2002	11.21	11.45	11.00	11.24	1,523,400	+0.43(+3.98%)
May 13, 2002	10.36	10.88	10.07	10.81	1,516,300	+0.46(+4.44%)
May 10, 2002	10.70	10.80	10.20	10.35	1,396,200	-0.28(-2.63%)
May 09, 2002	11.12	11.20	10.60	10.63	1,402,600	-0.58(-5.17%)
May 08, 2002	10.69	11.26	10.68	11.21	2,576,300	+0.86(+8.31%)
May 07, 2002	10.50	10.58	9.869	10.35	3,038,500	+0.04(+0.39%)
May 06, 2002	10.50	10.68	10.26	10.31	1,782,100	-0.18(-1.72%)
May 03, 2002	11.09	11.11	10.26	10.49	3,033,800	-0.56(-5.07%)
May 02, 2002	11.09	11.41	10.92	11.05	3,150,000	-0.02(-0.18%)

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.