Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	9.944	10.17	9.844	9.972	122,813,064	-0.04(-0.40%)
Jun 27, 2002	9.954	10.02	9.636	10.01	131,393,392	+0.14(+1.46%)
Jun 26, 2002	9.306	9.915	9.306	9.868	153,772,640	+0.22(+2.23%)
Jun 25, 2002	9.972	10.03	9.625	9.653	115,228,888	-0.22(-2.23%)
Jun 24, 2002	9.496	9.961	9.452	9.873	143,339,040	+0.34(+3.60%)
Jun 21, 2002	9.735	9.944	9.531	9.531	160,202,400	-0.33(-3.36%)
Jun 20, 2002	9.912	10.04	9.826	9.862	118,487,240	-0.05(-0.48%)
Jun 19, 2002	10.11	10.20	9.903	9.910	111,418,968	-0.30(-2.91%)
Jun 18, 2002	10.12	10.26	10.09	10.21	106,305,712	+0.06(+0.56%)
Jun 17, 2002	10.15	10.29	10.09	10.15	129,575,240	+0.08(+0.78%)
Jun 14, 2002	9.689	10.13	9.662	10.07	150,072,976	+0.19(+1.90%)
Jun 13, 2002	9.997	10.11	9.881	9.884	109,395,664	-0.24(-2.38%)
Jun 12, 2002	9.585	10.17	9.571	10.12	186,777,440	+0.54(+5.65%)
Jun 11, 2002	9.706	9.877	9.556	9.584	101,985,656	-0.05(-0.47%)
Jun 10, 2002	9.416	9.717	9.381	9.629	98,498,552	+0.15(+1.62%)
Jun 07, 2002	9.095	9.589	9.090	9.476	134,166,288	+0.01(+0.15%)
Jun 06, 2002	9.388	9.505	9.115	9.461	107,930,776	+0.04(+0.46%)
Jun 05, 2002	9.193	9.434	9.175	9.418	91,839,224	+0.31(+3.36%)
Jun 04, 2002	9.024	9.339	8.976	9.111	120,691,288	+0.10(+1.13%)
Jun 03, 2002	9.296	9.414	8.964	9.009	121,281,800	-0.27(-2.93%)
May 31, 2002	9.644	9.739	9.275	9.281	91,151,624	-0.32(-3.29%)
May 30, 2002	9.414	9.728	9.376	9.596	86,687,848	+0.11(+1.13%)
May 29, 2002	9.416	9.611	9.398	9.489	62,250,468	-0.05(-0.52%)
May 28, 2002	9.769	9.788	9.434	9.538	68,022,248	-0.17(-1.76%)
May 27, 2002	9.870	9.939	9.669	9.709	49,390,392	+0.00(+0.00%)
May 24, 2002	9.870	9.939	9.669	9.709	49,344,312	-0.28(-2.85%)
May 23, 2002	9.790	9.997	9.664	9.994	70,505,512	+0.21(+2.10%)
May 22, 2002	9.456	9.793	9.452	9.788	74,285,808	+0.27(+2.87%)
May 21, 2002	9.835	9.954	9.503	9.514	86,560,312	-0.33(-3.37%)
May 20, 2002	10.12	10.13	9.753	9.846	71,469,576	-0.37(-3.61%)
May 17, 2002	10.25	10.28	10.08	10.21	74,939,672	+0.05(+0.52%)
May 16, 2002	9.974	10.21	9.963	10.16	73,239,456	+0.18(+1.81%)
May 15, 2002	9.934	10.29	9.819	9.981	96,560,272	-0.02(-0.24%)
May 14, 2002	9.917	10.04	9.841	10.00	88,908,632	+0.40(+4.16%)
May 13, 2002	9.197	9.646	9.069	9.605	88,890,248	+0.48(+5.27%)
May 10, 2002	9.576	9.602	9.113	9.124	88,327,720	-0.38(-3.97%)
May 09, 2002	9.917	10.03	9.461	9.502	114,218,192	-0.52(-5.18%)
May 08, 2002	9.347	10.02	9.337	10.02	138,839,328	+1.00(+11.12%)
May 07, 2002	8.966	9.168	8.814	9.018	121,208,296	+0.15(+1.75%)
May 06, 2002	9.013	9.213	8.818	8.863	90,920,416	-0.17(-1.90%)
May 03, 2002	9.345	9.421	9.026	9.035	98,227,848	-0.30(-3.22%)
May 02, 2002	9.596	9.857	9.325	9.336	108,350,136	-0.28(-2.92%)
May 01, 2002	9.509	9.697	9.235	9.616	104,789,808	+0.09(+0.94%)
Apr 30, 2002	9.498	9.717	9.465	9.527	106,121,400	+0.00(+0.04%)
Apr 29, 2002	9.383	9.646	9.378	9.523	96,332,632	+0.13(+1.44%)
Apr 26, 2002	9.857	9.926	9.381	9.388	86,089,384	-0.41(-4.15%)
Apr 25, 2002	9.644	9.926	9.640	9.795	78,565,824	+0.13(+1.34%)
Apr 24, 2002	9.817	9.923	9.662	9.666	83,955,272	-0.18(-1.80%)
Apr 23, 2002	10.15	10.18	9.717	9.842	93,638,456	-0.29(-2.88%)
Apr 22, 2002	10.30	10.34	10.03	10.13	70,577,368	-0.29(-2.81%)
Apr 19, 2002	10.47	10.57	10.37	10.43	142,989,904	+0.15(+1.47%)
Apr 18, 2002	10.35	10.45	9.604	10.28	102,570,672	-0.05(-0.46%)
Apr 17, 2002	10.56	10.62	10.29	10.32	75,642,352	-0.22(-2.04%)
Apr 16, 2002	10.28	10.59	10.27	10.54	71,203,256	+0.39(+3.81%)
Apr 15, 2002	10.21	10.35	10.10	10.15	64,987,156	-0.04(-0.43%)
Apr 12, 2002	10.05	10.26	10.00	10.20	71,718,888	+0.21(+2.08%)
Apr 11, 2002	10.19	10.29	9.935	9.988	79,766,312	-0.28(-2.68%)
Apr 10, 2002	10.05	10.41	10.04	10.26	103,724,816	+0.26(+2.61%)
Apr 09, 2002	10.45	10.47	9.990	10.00	86,962,120	-0.43(-4.11%)
Apr 08, 2002	9.899	10.45	9.892	10.43	100,643,640	+0.25(+2.42%)
Apr 05, 2002	10.37	10.45	10.18	10.19	68,795,696	-0.11(-1.03%)
Apr 04, 2002	10.21	10.39	10.10	10.29	84,700,472	+0.02(+0.21%)
Apr 03, 2002	10.47	10.50	10.12	10.27	105,500,728	-0.17(-1.66%)
Apr 02, 2002	10.74	10.77	10.41	10.44	104,922,008	-0.57(-5.13%)

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.