Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	7.460	7.703	7.417	7.417	10,850,000	-0.13(-1.68%)
Aug 29, 2002	7.537	7.647	7.483	7.543	5,210,000	+0.01(+0.09%)
Aug 28, 2002	7.877	7.883	7.537	7.537	80,100	-0.36(-4.52%)
Aug 27, 2002	7.817	7.943	7.783	7.893	252,700	+0.09(+1.20%)
Aug 26, 2002	7.733	7.817	7.680	7.800	170,600	+0.10(+1.30%)
Aug 23, 2002	7.667	7.757	7.633	7.700	142,200	+0.03(+0.39%)
Aug 22, 2002	7.503	7.713	7.480	7.670	130,600	+0.17(+2.31%)
Aug 21, 2002	7.467	7.557	7.363	7.497	154,300	+0.03(+0.40%)
Aug 20, 2002	7.567	7.567	7.360	7.467	102,100	-0.17(-2.18%)
Aug 16, 2002	7.533	7.663	7.497	7.633	61,100	+0.10(+1.33%)
Aug 15, 2002	7.500	7.693	7.500	7.533	149,300	+0.05(+0.71%)
Aug 14, 2002	7.300	7.477	7.220	7.480	71,400	+0.25(+3.46%)
Aug 13, 2002	7.340	7.500	7.227	7.230	116,500	-0.13(-1.72%)
Aug 12, 2002	7.233	7.397	7.133	7.357	85,900	+0.45(+6.46%)
Aug 07, 2002	6.917	6.957	6.760	6.910	89,900	+0.08(+1.12%)
Aug 06, 2002	6.517	6.883	6.517	6.833	121,300	+0.36(+5.51%)
Aug 05, 2002	6.650	6.750	6.477	6.477	93,600	-0.15(-2.26%)
Aug 02, 2002	6.733	6.867	6.583	6.627	69,600	-0.09(-1.29%)
Aug 01, 2002	6.967	7.033	6.713	6.713	65,000	-0.25(-3.64%)
Jul 31, 2002	6.850	7.157	6.847	6.967	199,700	+0.14(+2.05%)
Jul 30, 2002	7.033	7.033	6.680	6.827	152,700	-0.22(-3.17%)
Jul 29, 2002	6.627	7.050	6.627	7.050	119,200	+0.42(+6.39%)
Jul 26, 2002	6.447	6.627	6.423	6.627	134,600	+0.18(+2.79%)
Jul 25, 2002	6.550	6.627	6.250	6.447	259,700	-0.10(-1.58%)
Jul 24, 2002	6.060	6.550	5.917	6.550	322,400	+0.42(+6.79%)
Jul 23, 2002	6.400	6.450	6.110	6.133	257,000	-0.27(-4.17%)
Jul 22, 2002	6.617	6.707	6.360	6.400	303,400	-0.18(-2.79%)
Jul 19, 2002	6.667	6.720	6.577	6.583	250,300	-0.18(-2.71%)
Jul 17, 2002	6.753	6.853	6.667	6.767	291,800	-0.05(-0.73%)
Jul 12, 2002	6.830	6.863	6.783	6.817	158,000	+0.00(+0.00%)
Jul 11, 2002	6.950	6.950	6.787	6.817	125,300	-0.19(-2.67%)
Jul 10, 2002	7.267	7.267	6.983	7.003	158,100	-0.18(-2.51%)
Jul 09, 2002	7.167	7.183	7.167	7.183	169,500	+0.02(+0.23%)
Jul 08, 2002	7.283	7.283	7.167	7.167	88,600	-0.14(-1.87%)
Jul 05, 2002	7.233	7.363	7.230	7.303	23,200	+0.10(+1.44%)
Jul 04, 2002	7.217	7.350	7.070	7.200	82,700	+0.00(+0.00%)
Jul 03, 2002	7.217	7.350	7.070	7.200	82,700	-0.02(-0.23%)
Jul 02, 2002	7.367	7.370	7.167	7.217	181,300	-0.15(-2.04%)
Jul 01, 2002	7.600	7.600	7.330	7.367	106,000	-0.25(-3.28%)
Jun 28, 2002	7.340	7.617	7.340	7.617	192,300	+0.28(+3.77%)
Jun 27, 2002	7.333	7.367	7.250	7.340	75,100	-0.02(-0.32%)
Jun 26, 2002	7.300	7.380	7.200	7.363	105,100	+0.03(+0.41%)
Jun 25, 2002	7.400	7.453	7.250	7.333	96,500	+0.05(+0.69%)
Jun 21, 2002	7.333	7.357	7.200	7.283	156,200	-0.02(-0.23%)
Jun 20, 2002	7.417	7.483	7.260	7.300	75,900	-0.04(-0.59%)
Jun 19, 2002	7.467	7.567	7.317	7.343	201,300	-0.08(-1.12%)
Jun 18, 2002	7.317	7.430	7.267	7.427	96,500	+0.09(+1.27%)
Jun 17, 2002	7.150	7.333	7.150	7.333	73,300	+0.23(+3.29%)
Jun 14, 2002	7.017	7.143	6.957	7.100	124,700	-0.07(-0.93%)
Jun 12, 2002	7.087	7.167	7.000	7.167	64,500	+0.16(+2.33%)
Jun 11, 2002	7.100	7.130	6.967	7.003	219,900	-0.13(-1.78%)
Jun 10, 2002	7.200	7.240	7.130	7.130	174,900	-0.07(-0.93%)
Jun 07, 2002	6.963	7.200	6.867	7.197	297,300	+0.15(+2.13%)
Jun 06, 2002	7.383	7.483	7.047	7.047	155,000	-0.30(-4.13%)

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.