Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	8.856	9.032	8.856	8.919	9,819,775	-0.06(-0.70%)
Jun 27, 2002	8.793	9.000	8.611	8.982	13,127,955	+0.25(+2.88%)
Jun 26, 2002	8.536	8.837	8.448	8.730	9,054,904	+0.06(+0.72%)
Jun 25, 2002	9.044	9.063	8.624	8.668	8,244,975	-0.29(-3.23%)
Jun 21, 2002	9.044	9.120	9.025	8.956	9,740,168	-0.21(-2.33%)
Jun 20, 2002	9.358	9.384	9.051	9.170	6,770,958	+0.03(+0.34%)
Jun 19, 2002	9.220	9.333	9.132	9.139	8,637,600	-0.08(-0.89%)
Jun 18, 2002	9.233	9.233	9.032	9.220	6,581,332	-0.01(-0.14%)
Jun 17, 2002	9.201	9.327	9.107	9.233	5,870,275	+0.16(+1.73%)
Jun 14, 2002	9.553	9.553	8.894	9.076	9,198,835	-0.66(-6.77%)
Jun 12, 2002	9.647	9.911	9.635	9.735	7,190,968	+0.04(+0.39%)
Jun 11, 2002	9.829	10.04	9.691	9.698	9,161,260	-0.01(-0.06%)
Jun 10, 2002	9.547	9.767	9.547	9.704	3,797,608	+0.12(+1.25%)
Jun 07, 2002	9.497	9.672	9.478	9.584	5,706,124	+0.08(+0.86%)
Jun 06, 2002	9.729	9.735	9.239	9.503	10,886,360	-0.03(-0.33%)
Jun 05, 2002	9.421	9.704	9.409	9.534	12,508,925	+0.38(+4.19%)
May 31, 2002	8.988	9.252	8.969	9.151	8,715,138	+0.35(+4.00%)
May 28, 2002	8.894	8.919	8.699	8.799	11,290,290	-0.03(-0.36%)
May 27, 2002	8.718	8.950	8.705	8.831	3,853,015	+0.00(+0.00%)
May 24, 2002	8.718	8.950	8.705	8.831	15,322,423	+0.13(+1.52%)
May 23, 2002	8.504	8.825	8.448	8.699	14,446,260	+0.19(+2.21%)
May 22, 2002	8.856	8.862	8.510	8.510	59,771,888	-1.54(-15.31%)
May 21, 2002	10.36	10.41	9.829	10.05	6,288,375	-0.21(-2.02%)
May 20, 2002	10.19	10.39	10.14	10.26	6,168,964	+0.02(+0.18%)
May 17, 2002	10.36	10.45	10.05	10.24	16,892,924	-0.37(-3.49%)
May 16, 2002	10.50	10.68	10.49	10.61	13,085,763	+0.04(+0.42%)
May 15, 2002	10.60	10.77	10.40	10.56	12,839,934	-0.04(-0.36%)
May 14, 2002	10.36	10.65	10.27	10.60	12,883,878	+0.43(+4.26%)
May 13, 2002	9.798	10.23	9.798	10.17	8,154,381	+0.43(+4.45%)
May 10, 2002	9.792	9.892	9.572	9.735	11,635,788	-0.18(-1.84%)
May 09, 2002	9.528	9.980	9.528	9.917	17,575,800	+0.68(+7.34%)
May 08, 2002	9.421	9.471	9.076	9.239	9,356,140	-0.08(-0.81%)
May 07, 2002	9.258	9.358	9.195	9.314	5,841,298	+0.14(+1.58%)
May 06, 2002	9.377	9.453	9.120	9.170	9,601,969	-0.11(-1.15%)
May 03, 2002	9.358	9.365	9.201	9.277	6,323,084	-0.12(-1.27%)
May 02, 2002	9.107	9.402	9.057	9.396	8,049,299	+0.35(+3.89%)
May 01, 2002	8.862	9.082	8.862	9.044	8,312,164	+0.18(+2.06%)
Apr 30, 2002	8.743	8.938	8.743	8.862	6,398,552	-0.02(-0.21%)
Apr 29, 2002	9.076	9.107	8.768	8.881	6,309,233	-0.17(-1.87%)
Apr 26, 2002	9.151	9.296	8.894	9.051	7,232,046	+0.21(+2.42%)
Apr 25, 2002	8.806	8.950	8.793	8.837	4,102,824	-0.11(-1.19%)
Apr 24, 2002	9.170	9.289	8.938	8.944	4,576,172	-0.26(-2.87%)
Apr 23, 2002	9.013	9.233	8.994	9.208	4,226,216	+0.16(+1.81%)
Apr 22, 2002	9.151	9.220	8.969	9.044	5,543,884	-0.11(-1.17%)
Apr 19, 2002	9.201	9.421	9.126	9.151	6,082,669	+0.01(+0.14%)
Apr 18, 2002	8.887	9.233	8.862	9.139	4,710,072	+0.19(+2.11%)
Apr 17, 2002	8.969	9.013	8.887	8.950	5,088,209	+0.00(+0.00%)
Apr 16, 2002	8.799	8.969	8.799	8.950	5,259,684	+0.16(+1.79%)
Apr 15, 2002	8.762	8.881	8.737	8.793	5,823,784	+0.00(+0.00%)
Apr 12, 2002	8.567	8.875	8.548	8.793	12,570,701	+0.09(+1.01%)
Apr 11, 2002	9.541	9.729	8.353	8.705	27,846,154	-0.99(-10.23%)
Apr 10, 2002	9.767	9.767	9.547	9.698	11,647,569	-0.02(-0.19%)
Apr 09, 2002	9.848	9.930	9.672	9.716	10,995,264	-0.13(-1.28%)
Apr 08, 2002	9.534	9.867	9.503	9.842	7,545,859	+0.14(+1.42%)
Apr 05, 2002	9.861	9.986	9.691	9.704	11,449,983	+0.11(+1.18%)
Apr 04, 2002	9.113	9.597	9.113	9.591	8,633,620	+0.32(+3.46%)
Apr 03, 2002	9.233	9.402	8.994	9.270	5,103,494	+0.03(+0.34%)
Apr 02, 2002	9.314	9.346	9.139	9.239	5,860,245	-0.14(-1.47%)

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.