Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 03, 2002	7034	7070	6996	6997	46,562,600	-34.59(-0.49%)
May 31, 2002	7062	7141	7030	7032	64,678,400	-29.76(-0.42%)
May 30, 2002	7131	7146	7040	7061	89,595,800	-69.31(-0.97%)
May 29, 2002	7304	7305	7105	7131	109,063,400	-172.86(-2.37%)
May 28, 2002	7359	7360	7229	7304	115,782,200	-53.67(-0.73%)
May 27, 2002	7367	7378	7343	7357	14,459,000	-9.19(-0.12%)
May 24, 2002	7397	7430	7366	7366	50,575,200	-32.07(-0.43%)
May 23, 2002	7385	7399	7352	7398	55,579,200	+13.35(+0.18%)
May 22, 2002	7386	7386	7310	7385	59,834,800	-0.77(-0.01%)
May 21, 2002	7474	7480	7375	7386	64,296,000	-83.76(-1.12%)
May 20, 2002	7541	7544	7444	7470	57,627,200	-68.14(-0.90%)
May 17, 2002	7516	7581	7514	7538	111,057,000	+22.92(+0.30%)
May 16, 2002	7403	7515	7401	7515	147,077,408	+112.10(+1.51%)
May 15, 2002	7361	7422	7317	7403	72,893,600	+40.86(+0.56%)
May 14, 2002	7307	7375	7307	7362	62,533,400	+54.78(+0.75%)
May 13, 2002	7304	7365	7276	7307	47,938,800	+3.59(+0.05%)
May 10, 2002	7353	7373	7294	7304	78,856,400	-47.51(-0.65%)
May 09, 2002	7503	7503	7350	7351	87,051,000	-166.76(-2.22%)
May 08, 2002	7433	7518	7411	7518	110,833,000	+85.95(+1.16%)
May 07, 2002	7544	7544	7422	7432	93,702,400	-110.59(-1.47%)
May 06, 2002	7522	7589	7520	7542	61,065,800	+20.53(+0.27%)
May 03, 2002	7487	7530	7430	7522	82,334,600	+35.09(+0.47%)

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.