Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	5.910	5.918	5.544	5.834	8,400,193	-0.07(-1.26%)
Jul 30, 2002	5.856	5.988	5.695	5.909	6,924,253	-0.04(-0.68%)
Jul 29, 2002	5.848	5.961	5.812	5.949	7,941,520	+0.16(+2.82%)
Jul 26, 2002	5.817	5.831	5.513	5.786	7,501,865	-0.04(-0.64%)
Jul 25, 2002	5.569	5.833	5.459	5.823	8,322,512	+0.26(+4.66%)
Jul 24, 2002	5.158	5.581	5.038	5.564	18,952,894	+0.41(+7.88%)
Jul 23, 2002	5.010	5.350	5.010	5.158	5,769,996	+0.16(+3.13%)
Jul 22, 2002	5.121	5.305	4.869	5.001	5,340,654	-0.12(-2.30%)
Jul 19, 2002	5.274	5.335	5.116	5.119	3,896,624	-0.22(-4.21%)
Jul 17, 2002	5.584	5.646	5.232	5.344	6,304,738	-0.36(-6.36%)
Jul 12, 2002	5.972	6.019	5.670	5.707	5,885,389	-0.25(-4.24%)
Jul 11, 2002	5.771	5.977	5.625	5.960	6,769,535	+0.10(+1.77%)
Jul 10, 2002	6.112	6.143	5.837	5.856	11,432,334	-0.05(-0.92%)
Jul 09, 2002	6.081	6.200	5.910	5.910	6,237,049	-0.17(-2.81%)
Jul 08, 2002	6.329	6.331	6.037	6.081	4,990,928	-0.28(-4.39%)
Jul 05, 2002	5.839	6.360	5.817	6.360	3,002,808	+0.56(+9.66%)
Jul 04, 2002	5.625	5.800	5.600	5.800	3,536,906	+0.00(+0.00%)
Jul 03, 2002	5.625	5.800	5.600	5.800	3,536,906	+0.19(+3.32%)
Jul 02, 2002	5.755	5.755	5.538	5.614	7,569,553	-0.24(-4.08%)
Jul 01, 2002	6.050	6.082	5.853	5.853	5,916,332	-0.31(-4.96%)
Jun 28, 2002	6.205	6.273	6.143	6.158	5,074,411	-0.08(-1.32%)
Jun 27, 2002	6.205	6.241	6.045	6.241	2,678,546	+0.13(+2.13%)
Jun 26, 2002	5.902	6.205	5.902	6.110	4,520,652	-0.02(-0.33%)
Jun 25, 2002	6.205	6.408	6.106	6.130	3,338,030	-0.01(-0.20%)
Jun 21, 2002	6.182	6.278	6.175	6.143	4,962,886	-0.15(-2.37%)
Jun 20, 2002	6.546	6.548	6.290	6.292	4,019,109	-0.27(-4.09%)
Jun 19, 2002	6.518	6.593	6.500	6.560	3,955,288	+0.04(+0.67%)
Jun 18, 2002	6.523	6.572	6.487	6.517	934,751	-0.08(-1.15%)
Jun 17, 2002	6.236	6.596	6.236	6.593	4,182,207	+0.36(+5.72%)
Jun 14, 2002	6.290	6.290	6.068	6.236	7,134,410	-0.14(-2.14%)
Jun 12, 2002	6.375	6.438	6.341	6.372	3,676,474	-0.02(-0.36%)
Jun 11, 2002	6.469	6.608	6.368	6.396	2,432,932	-0.07(-1.13%)
Jun 10, 2002	6.420	6.531	6.411	6.469	2,722,383	+0.09(+1.36%)
Jun 07, 2002	6.298	6.469	6.298	6.382	4,989,639	+0.04(+0.56%)
Jun 06, 2002	6.456	6.456	6.295	6.346	6,638,992	-0.11(-1.71%)
Jun 05, 2002	6.264	6.462	6.264	6.456	3,068,886	+0.03(+0.51%)
May 31, 2002	6.282	6.517	6.278	6.424	3,326,104	+0.04(+0.56%)
May 28, 2002	6.551	6.555	6.321	6.388	3,188,147	-0.16(-2.49%)
May 27, 2002	6.659	6.693	6.534	6.551	2,043,560	+0.00(+0.00%)
May 24, 2002	6.659	6.693	6.534	6.551	2,043,560	-0.07(-1.05%)
May 23, 2002	6.507	6.624	6.507	6.621	2,229,866	+0.15(+2.25%)
May 22, 2002	6.461	6.500	6.304	6.475	3,483,077	-0.01(-0.17%)
May 21, 2002	6.662	6.697	6.481	6.486	1,323,157	-0.18(-2.63%)
May 20, 2002	6.642	6.779	6.642	6.661	2,672,100	-0.07(-1.06%)
May 17, 2002	6.732	6.841	6.725	6.732	2,843,256	-0.01(-0.12%)
May 16, 2002	6.709	6.785	6.670	6.740	2,815,858	+0.04(+0.65%)
May 15, 2002	6.562	6.787	6.523	6.697	2,903,854	+0.03(+0.44%)
May 14, 2002	6.531	6.737	6.531	6.667	4,956,117	+0.29(+4.63%)
May 13, 2002	6.391	6.503	6.334	6.372	4,030,391	+0.03(+0.51%)
May 10, 2002	6.484	6.510	6.332	6.340	3,967,859	-0.08(-1.26%)
May 09, 2002	6.375	6.523	6.372	6.420	8,713,174	+0.28(+4.55%)
May 08, 2002	6.244	6.313	6.061	6.141	4,870,700	+0.04(+0.74%)
May 07, 2002	5.988	6.138	5.980	6.096	3,672,606	+0.14(+2.37%)
May 06, 2002	6.120	6.219	5.955	5.955	2,503,522	-0.16(-2.64%)
May 03, 2002	6.366	6.366	6.095	6.116	4,291,476	-0.24(-3.81%)
May 02, 2002	6.312	6.399	6.282	6.358	3,064,051	+0.10(+1.59%)

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.