Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	4.459	4.536	4.354	4.381	1,157,633	-0.08(-1.74%)
Jul 30, 2002	4.298	4.487	4.298	4.459	624,103	+0.16(+3.75%)
Jul 29, 2002	4.098	4.319	4.098	4.298	722,459	+0.17(+4.14%)
Jul 26, 2002	4.049	4.127	4.031	4.127	560,419	+0.11(+2.82%)
Jul 25, 2002	3.802	4.070	3.785	4.014	1,379,820	+0.21(+5.58%)
Jul 24, 2002	3.759	3.858	3.628	3.802	1,793,058	+0.04(+1.13%)
Jul 23, 2002	3.927	3.927	3.738	3.759	1,076,967	-0.16(-4.14%)
Jul 22, 2002	4.042	4.042	3.865	3.922	565,372	-0.12(-2.97%)
Jul 19, 2002	4.127	4.148	3.858	4.042	1,244,668	-0.27(-6.20%)
Jul 17, 2002	4.303	4.353	4.226	4.309	314,882	+0.07(+1.67%)
Jul 12, 2002	4.190	4.283	4.155	4.238	773,406	+0.07(+1.66%)
Jul 11, 2002	4.240	4.303	4.169	4.169	1,241,838	-0.06(-1.34%)
Jul 10, 2002	4.504	4.515	4.226	4.226	962,336	-0.28(-6.12%)
Jul 09, 2002	4.529	4.549	4.466	4.501	348,139	-0.03(-0.59%)
Jul 08, 2002	4.563	4.563	4.528	4.528	434,466	-0.04(-0.77%)
Jul 05, 2002	4.487	4.576	4.477	4.563	230,677	+0.09(+2.02%)
Jul 04, 2002	4.544	4.544	4.456	4.473	325,496	+0.00(+0.00%)
Jul 03, 2002	4.544	4.544	4.456	4.473	325,496	-0.07(-1.52%)
Jul 02, 2002	4.675	4.675	4.538	4.542	406,870	-0.10(-2.25%)
Jul 01, 2002	4.515	4.666	4.508	4.647	841,336	+0.13(+2.94%)
Jun 28, 2002	4.501	4.589	4.491	4.514	911,388	+0.01(+0.13%)
Jun 27, 2002	4.423	4.519	4.381	4.508	716,798	+0.11(+2.47%)
Jun 26, 2002	4.466	4.466	4.381	4.399	702,646	-0.07(-1.64%)
Jun 25, 2002	4.445	4.522	4.445	4.473	747,933	+0.05(+1.12%)
Jun 21, 2002	4.471	4.507	4.423	4.423	637,547	-0.01(-0.29%)
Jun 20, 2002	4.404	4.521	4.388	4.436	608,536	+0.03(+0.77%)
Jun 19, 2002	4.432	4.517	4.395	4.402	709,722	-0.02(-0.35%)
Jun 18, 2002	4.418	4.479	4.398	4.418	492,489	+0.00(+0.00%)
Jun 17, 2002	4.241	4.418	4.235	4.418	514,425	+0.18(+4.20%)
Jun 14, 2002	4.240	4.279	4.155	4.240	700,524	-0.03(-0.76%)
Jun 12, 2002	4.218	4.272	4.190	4.272	408,285	+0.04(+1.04%)
Jun 11, 2002	4.211	4.254	4.197	4.228	387,764	-0.01(-0.13%)
Jun 10, 2002	4.245	4.261	4.211	4.234	577,401	+0.01(+0.30%)
Jun 07, 2002	4.183	4.231	4.169	4.221	413,238	+0.01(+0.23%)
Jun 06, 2002	4.275	4.296	4.190	4.211	574,571	-0.08(-1.81%)
Jun 05, 2002	4.339	4.350	4.268	4.289	330,449	-0.09(-2.10%)
May 31, 2002	4.522	4.522	4.381	4.381	709,015	-0.20(-4.32%)
May 28, 2002	4.544	4.593	4.501	4.579	7,460,934	+0.04(+0.87%)
May 27, 2002	4.593	4.628	4.529	4.539	451,448	+0.00(+0.00%)
May 24, 2002	4.593	4.628	4.529	4.539	444,372	-0.05(-1.17%)
May 23, 2002	4.498	4.593	4.473	4.593	336,110	+0.10(+2.17%)
May 22, 2002	4.501	4.529	4.452	4.495	293,654	+0.00(+0.03%)
May 21, 2002	4.438	4.494	4.381	4.494	757,839	+0.08(+1.76%)
May 20, 2002	4.508	4.517	4.416	4.416	364,414	-0.08(-1.88%)
May 17, 2002	4.501	4.529	4.408	4.501	328,326	-0.01(-0.25%)
May 16, 2002	4.593	4.628	4.508	4.512	342,478	-0.09(-2.06%)
May 15, 2002	4.635	4.657	4.558	4.607	357,338	-0.02(-0.46%)
May 14, 2002	4.529	4.635	4.529	4.628	420,314	+0.11(+2.50%)
May 13, 2002	4.490	4.529	4.474	4.515	343,186	+0.03(+0.57%)
May 10, 2002	4.527	4.558	4.435	4.490	340,355	-0.05(-1.18%)
May 09, 2002	4.579	4.623	4.507	4.544	707,600	-0.05(-1.11%)
May 08, 2002	4.508	4.607	4.508	4.594	1,769,000	+0.10(+2.23%)
May 07, 2002	4.522	4.551	4.487	4.494	461,355	-0.03(-0.63%)
May 06, 2002	4.579	4.607	4.522	4.522	432,343	-0.02(-0.47%)
May 03, 2002	4.536	4.558	4.511	4.544	404,039	-0.01(-0.22%)
May 02, 2002	4.515	4.555	4.508	4.553	609,243	+0.07(+1.64%)

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.