Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	6181	6251	6167	6216	73,172,200	+34.76(+0.56%)
Aug 29, 2002	6112	6188	6047	6182	87,223,200	+66.11(+1.08%)
Aug 28, 2002	6156	6156	6075	6116	67,408,400	-41.86(-0.68%)
Aug 27, 2002	6262	6299	6157	6157	71,237,600	-105.02(-1.68%)
Aug 26, 2002	6151	6269	6144	6262	49,356,200	+113.55(+1.85%)
Aug 23, 2002	6238	6238	6140	6149	45,809,000	-90.60(-1.45%)
Aug 22, 2002	6269	6305	6217	6239	68,512,000	-28.39(-0.45%)
Aug 21, 2002	6193	6270	6193	6268	76,332,600	+74.97(+1.21%)
Aug 20, 2002	6200	6208	6137	6193	61,473,600	-7.96(-0.13%)
Aug 19, 2002	6191	6286	6191	6201	69,856,800	+10.27(+0.17%)
Aug 16, 2002	6145	6255	6137	6191	95,933,000	+44.49(+0.72%)
Aug 15, 2002	6057	6147	6057	6146	95,135,000	+92.51(+1.53%)
Aug 14, 2002	5843	6056	5825	6054	69,410,800	+211.70(+3.62%)
Aug 13, 2002	5901	5955	5842	5842	57,470,200	-59.93(-1.02%)
Aug 12, 2002	5909	5926	5883	5902	54,416,400	-11.38(-0.19%)
Aug 09, 2002	6026	6026	5909	5913	81,035,600	-116.56(-1.93%)
Aug 08, 2002	5855	6046	5855	6030	92,845,600	+173.87(+2.97%)
Aug 07, 2002	5755	5880	5755	5856	76,644,400	+108.46(+1.89%)
Aug 06, 2002	5535	5777	5535	5747	85,663,600	+212.97(+3.85%)
Aug 05, 2002	5645	5645	5501	5534	63,378,000	-110.23(-1.95%)
Aug 02, 2002	5756	5781	5622	5645	90,589,000	-111.29(-1.93%)
Aug 01, 2002	6018	6022	5755	5756	115,326,800	-265.85(-4.41%)
Jul 31, 2002	6014	6035	5958	6022	86,650,800	+7.16(+0.12%)
Jul 30, 2002	6107	6118	6013	6015	67,250,400	-89.20(-1.46%)
Jul 29, 2002	5901	6114	5901	6104	75,401,000	+203.44(+3.45%)
Jul 26, 2002	5933	5937	5812	5900	67,538,600	-21.90(-0.37%)
Jul 25, 2002	6005	6027	5868	5922	82,190,400	-88.08(-1.47%)
Jul 24, 2002	5892	6021	5764	6010	99,544,400	+118.01(+2.00%)
Jul 23, 2002	6116	6134	5892	5892	93,902,000	-221.42(-3.62%)
Jul 22, 2002	6335	6339	6095	6114	79,729,200	-223.12(-3.52%)
Jul 19, 2002	6433	6433	6337	6337	52,481,400	-96.88(-1.51%)
Jul 18, 2002	6401	6460	6385	6434	61,903,600	+30.55(+0.48%)
Jul 17, 2002	6317	6403	6317	6403	72,998,200	+87.12(+1.38%)
Jul 16, 2002	6372	6379	6293	6316	71,876,200	-55.92(-0.88%)
Jul 15, 2002	6401	6401	6255	6372	52,169,000	-28.34(-0.44%)
Jul 12, 2002	6391	6444	6367	6400	70,469,600	+10.25(+0.16%)
Jul 11, 2002	6369	6416	6317	6390	71,061,400	+18.90(+0.30%)
Jul 10, 2002	6461	6505	6367	6371	54,769,200	-89.68(-1.39%)
Jul 09, 2002	6488	6562	6457	6461	72,666,800	-27.97(-0.43%)
Jul 08, 2002	6473	6504	6448	6489	66,159,800	+26.09(+0.40%)
Jul 05, 2002	6356	6496	6356	6463	65,670,200	+109.94(+1.73%)
Jul 04, 2002	6327	6362	6327	6353	13,310,000	+26.40(+0.42%)
Jul 03, 2002	6307	6338	6216	6326	61,312,800	+19.97(+0.32%)
Jul 02, 2002	6363	6364	6279	6307	87,330,400	-56.53(-0.89%)
Jul 01, 2002	6462	6468	6363	6363	50,672,200	-97.90(-1.52%)
Jun 28, 2002	6401	6541	6401	6461	101,732,400	+60.06(+0.94%)
Jun 27, 2002	6172	6401	6172	6401	121,243,400	+229.26(+3.71%)
Jun 26, 2002	6354	6354	6105	6172	136,714,208	-182.63(-2.87%)
Jun 25, 2002	6331	6450	6331	6354	141,187,008	+22.94(+0.36%)
Jun 24, 2002	6499	6499	6331	6331	92,066,800	-171.65(-2.64%)
Jun 21, 2002	6581	6581	6495	6503	103,763,600	-77.84(-1.18%)
Jun 20, 2002	6679	6685	6572	6581	149,607,200	-110.23(-1.65%)
Jun 19, 2002	6765	6791	6676	6691	91,899,600	-74.15(-1.10%)
Jun 18, 2002	6789	6791	6713	6765	141,168,800	-23.75(-0.35%)
Jun 17, 2002	6722	6811	6722	6789	67,680,000	+68.57(+1.02%)
Jun 14, 2002	6760	6760	6660	6720	76,157,000	-81.28(-1.20%)
Jun 12, 2002	6864	6864	6790	6802	80,922,800	-61.24(-0.89%)
Jun 11, 2002	6836	6916	6836	6863	84,615,800	+27.89(+0.41%)
Jun 10, 2002	6860	6942	6835	6835	59,121,200	-22.42(-0.33%)
Jun 07, 2002	6789	6882	6736	6857	91,623,800	+65.51(+0.96%)
Jun 06, 2002	6975	6975	6770	6792	109,955,000	-183.01(-2.62%)
Jun 05, 2002	7017	7031	6926	6975	74,243,800	-41.22(-0.59%)
Jun 04, 2002	7000	7016	6948	7016	67,456,000	+19.09(+0.27%)

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.