Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	5.347	5.347	5.292	5.292	2,165	-0.10(-1.80%)
Jul 30, 2002	5.389	5.389	5.389	5.389	1,804	+0.07(+1.30%)
Jul 29, 2002	5.500	5.514	5.320	5.320	14,437	-0.18(-3.27%)
Jul 26, 2002	5.500	5.500	5.500	5.500	2,526	-0.04(-0.75%)
Jul 25, 2002	5.486	5.583	5.486	5.541	11,188	+0.03(+0.50%)
Jul 24, 2002	5.472	5.541	5.430	5.514	14,437	-0.03(-0.50%)
Jul 23, 2002	5.694	5.694	5.514	5.541	20,572	-0.18(-3.15%)
Jul 22, 2002	5.804	5.804	5.680	5.721	6,496	-0.10(-1.67%)
Jul 19, 2002	5.655	5.818	5.655	5.818	26,708	+0.06(+0.96%)
Jul 17, 2002	5.804	5.804	5.680	5.763	9,023	-0.33(-5.45%)
Jul 12, 2002	6.165	6.165	6.095	6.095	7,218	-0.07(-1.12%)
Jul 11, 2002	6.165	6.165	6.165	6.165	1,804	+0.03(+0.45%)
Jul 10, 2002	6.206	6.206	6.109	6.137	7,940	-0.10(-1.56%)
Jul 09, 2002	6.123	6.234	6.123	6.234	25,626	+0.11(+1.81%)
Jul 08, 2002	6.178	6.178	6.123	6.123	7,218	-0.06(-0.90%)
Jul 05, 2002	6.178	6.178	6.178	6.178	0	+0.00(+0.00%)
Jul 04, 2002	6.359	6.359	6.178	6.178	17,324	+0.00(+0.00%)
Jul 03, 2002	6.359	6.359	6.178	6.178	17,324	-0.11(-1.76%)
Jul 02, 2002	6.303	6.345	6.289	6.289	11,910	+0.00(+0.00%)
Jul 01, 2002	6.372	6.372	6.289	6.289	5,053	-0.01(-0.22%)
Jun 28, 2002	6.303	6.303	6.303	6.303	1,804	+0.00(+0.00%)
Jun 27, 2002	6.428	6.428	6.303	6.303	3,970	-0.07(-1.09%)
Jun 26, 2002	6.303	6.372	6.303	6.372	2,887	-0.03(-0.43%)
Jun 25, 2002	6.234	6.442	6.234	6.400	23,821	+0.24(+3.82%)
Jun 21, 2002	6.178	6.178	6.165	6.165	505,301	-0.04(-0.67%)
Jun 20, 2002	6.178	6.206	6.178	6.206	3,248	+0.00(+0.04%)
Jun 19, 2002	6.178	6.203	6.178	6.203	2,526	+0.01(+0.18%)
Jun 18, 2002	6.317	6.317	6.192	6.192	11,910	-0.14(-2.19%)
Jun 17, 2002	6.248	6.331	6.248	6.331	20,212	+0.12(+2.01%)
Jun 14, 2002	6.220	6.220	6.206	6.206	1,804	-0.03(-0.44%)
Jun 12, 2002	6.192	6.234	6.178	6.234	4,692	+0.04(+0.67%)
Jun 11, 2002	6.206	6.206	6.192	6.192	5,774	-0.07(-1.11%)
Jun 10, 2002	6.303	6.303	6.262	6.262	1,443	-0.07(-1.05%)
Jun 07, 2002	6.328	6.328	6.328	6.328	2,165	-0.04(-0.65%)
Jun 06, 2002	6.317	6.370	6.317	6.370	6,135	+0.08(+1.28%)
Jun 05, 2002	6.331	6.350	6.289	6.289	18,046	+0.19(+3.18%)
May 31, 2002	6.095	6.151	6.095	6.095	19,129	-0.21(-3.30%)
May 28, 2002	6.331	6.367	6.303	6.303	14,076	+0.03(+0.44%)
May 27, 2002	6.303	6.303	6.262	6.275	12,632	+0.00(+0.00%)
May 24, 2002	6.303	6.303	6.262	6.275	12,632	+0.01(+0.22%)
May 23, 2002	6.303	6.303	6.262	6.262	12,632	-0.04(-0.66%)
May 22, 2002	6.234	6.367	6.234	6.303	51,612	+0.14(+2.25%)
May 21, 2002	6.095	6.165	6.095	6.165	20,212	+0.21(+3.49%)
May 20, 2002	5.957	6.123	5.957	5.957	53,417	+0.00(+0.00%)
May 17, 2002	5.901	5.957	5.888	5.957	20,572	+0.04(+0.70%)
May 16, 2002	5.985	6.026	5.915	5.915	9,745	-0.11(-1.84%)
May 15, 2002	6.026	6.178	6.026	6.026	25,626	-0.12(-2.03%)
May 14, 2002	6.026	6.151	6.026	6.151	5,413	+0.06(+0.91%)
May 13, 2002	6.095	6.095	6.068	6.095	1,804	+0.00(+0.00%)
May 10, 2002	6.095	6.095	6.095	6.095	3,609	-0.04(-0.68%)
May 09, 2002	6.095	6.137	6.095	6.137	3,609	+0.04(+0.68%)
May 08, 2002	6.095	6.095	6.095	6.095	2,887	-0.00(-0.05%)
May 07, 2002	6.137	6.137	6.098	6.098	5,413	-0.04(-0.63%)
May 06, 2002	6.129	6.137	6.129	6.137	4,692	-0.01(-0.23%)
May 03, 2002	6.165	6.165	6.137	6.151	5,774	+0.01(+0.23%)
May 02, 2002	6.178	6.178	6.137	6.137	3,609	-0.04(-0.67%)

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.