Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	4.621	4.703	4.540	4.609	32,003,898	+0.01(+0.11%)
Jun 27, 2002	4.629	4.678	4.367	4.604	49,828,776	+0.06(+1.40%)
Jun 26, 2002	4.171	4.577	4.107	4.540	65,087,088	+0.12(+2.73%)
Jun 25, 2002	4.594	4.619	4.359	4.419	52,166,596	+0.04(+0.92%)
Jun 21, 2002	4.560	4.652	4.315	4.379	87,996,184	-0.04(-0.80%)
Jun 20, 2002	4.632	4.678	4.394	4.414	64,285,748	-0.30(-6.40%)
Jun 19, 2002	4.827	4.926	4.689	4.716	44,914,848	-0.13(-2.60%)
Jun 18, 2002	4.865	4.974	4.823	4.842	39,914,436	-0.06(-1.16%)
Jun 17, 2002	5.040	5.062	4.847	4.899	63,798,440	-0.11(-2.29%)
Jun 14, 2002	4.755	5.088	4.645	5.014	123,889,288	-0.52(-9.38%)
Jun 12, 2002	5.130	5.561	5.082	5.533	68,939,616	+0.28(+5.40%)
Jun 11, 2002	5.316	5.462	5.199	5.249	45,411,996	-0.03(-0.57%)
Jun 10, 2002	5.157	5.415	4.996	5.279	50,180,684	+0.10(+2.01%)
Jun 07, 2002	4.837	5.257	4.813	5.176	56,009,284	+0.02(+0.36%)
Jun 06, 2002	5.419	5.440	5.114	5.157	46,734,944	-0.35(-6.33%)
Jun 05, 2002	5.430	5.511	5.305	5.506	33,142,240	+0.20(+3.79%)
May 31, 2002	5.323	5.524	5.278	5.305	45,296,284	+0.04(+0.73%)
May 28, 2002	5.268	5.335	5.098	5.266	30,052,284	+0.07(+1.29%)
May 27, 2002	5.234	5.274	5.172	5.199	17,947,748	+0.00(+0.00%)
May 24, 2002	5.234	5.274	5.172	5.199	17,631,624	-0.11(-2.08%)
May 23, 2002	5.212	5.405	5.140	5.310	37,228,880	+0.05(+0.96%)
May 22, 2002	5.392	5.467	5.077	5.259	43,858,520	-0.21(-3.83%)
May 21, 2002	5.477	5.610	5.413	5.469	49,558,876	+0.12(+2.29%)
May 20, 2002	5.338	5.424	5.261	5.347	29,570,942	-0.10(-1.85%)
May 17, 2002	5.616	5.694	5.269	5.447	47,130,992	+0.03(+0.46%)
May 16, 2002	5.338	5.457	5.239	5.422	42,727,336	+0.05(+0.84%)
May 15, 2002	5.046	5.573	5.001	5.377	64,704,760	+0.23(+4.56%)
May 14, 2002	5.119	5.238	5.021	5.142	54,594,780	+0.26(+5.43%)
May 13, 2002	4.795	4.904	4.567	4.877	50,664,412	+0.38(+8.54%)
May 10, 2002	4.792	4.867	4.446	4.493	55,926,972	-0.26(-5.43%)
May 09, 2002	4.850	4.907	4.542	4.751	57,316,720	-0.18(-3.70%)
May 08, 2002	4.465	4.954	4.339	4.934	65,718,440	+0.78(+18.67%)
May 07, 2002	4.488	4.562	4.129	4.158	62,181,140	-0.28(-6.24%)
May 06, 2002	4.468	4.602	4.408	4.434	32,199,836	-0.07(-1.45%)
May 03, 2002	4.743	4.763	4.394	4.500	61,058,308	-0.27(-5.59%)
May 02, 2002	4.978	4.979	4.736	4.766	37,621,944	-0.23(-4.53%)
May 01, 2002	4.989	5.097	4.820	4.993	39,453,672	-0.06(-1.26%)
Apr 30, 2002	4.936	5.155	4.904	5.057	42,812,928	+0.16(+3.22%)
Apr 29, 2002	5.142	5.288	4.788	4.899	50,901,804	-0.24(-4.67%)
Apr 26, 2002	5.472	5.608	5.130	5.139	39,428,024	-0.29(-5.40%)
Apr 25, 2002	5.336	5.566	5.331	5.432	51,748,480	-0.15(-2.67%)
Apr 24, 2002	5.638	5.682	5.247	5.581	90,705,600	+0.17(+3.22%)
Apr 23, 2002	5.816	5.920	5.323	5.407	76,030,024	-0.47(-7.94%)
Apr 22, 2002	6.036	6.044	5.787	5.873	41,949,256	-0.37(-5.99%)
Apr 19, 2002	6.517	6.517	6.247	6.247	21,637,740	-0.19(-2.97%)
Apr 18, 2002	6.379	6.622	6.321	6.438	31,978,548	-0.23(-3.52%)
Apr 17, 2002	6.710	6.765	6.472	6.673	40,565,768	+0.03(+0.45%)
Apr 16, 2002	6.265	6.646	6.257	6.643	43,610,988	+0.57(+9.45%)
Apr 15, 2002	6.034	6.111	5.776	6.069	36,123,044	+0.08(+1.37%)
Apr 12, 2002	5.839	6.059	5.717	5.987	34,087,032	+0.18(+3.09%)
Apr 11, 2002	5.851	5.868	5.737	5.808	22,566,426	-0.11(-1.87%)
Apr 10, 2002	5.943	6.084	5.858	5.918	29,722,144	+0.05(+0.86%)
Apr 09, 2002	6.170	6.237	5.860	5.868	30,043,040	-0.19(-3.10%)
Apr 08, 2002	5.856	6.088	5.792	6.056	33,694,860	+0.04(+0.58%)
Apr 05, 2002	6.143	6.237	5.967	6.021	27,213,438	-0.12(-1.89%)
Apr 04, 2002	6.161	6.262	6.007	6.136	46,625,792	-0.17(-2.76%)
Apr 03, 2002	6.438	6.468	6.212	6.311	36,528,040	+0.06(+0.99%)
Apr 02, 2002	6.455	6.614	6.245	6.249	30,198,418	-0.35(-5.26%)

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.