Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	4.461	4.539	4.357	4.384	1,156,953	-0.08(-1.74%)
Jul 30, 2002	4.300	4.490	4.300	4.461	623,736	+0.16(+3.75%)
Jul 29, 2002	4.101	4.321	4.101	4.300	722,035	+0.17(+4.14%)
Jul 26, 2002	4.051	4.129	4.033	4.129	560,089	+0.11(+2.82%)
Jul 25, 2002	3.804	4.072	3.787	4.016	1,379,009	+0.21(+5.58%)
Jul 24, 2002	3.761	3.860	3.630	3.804	1,792,004	+0.04(+1.13%)
Jul 23, 2002	3.930	3.930	3.740	3.761	1,076,334	-0.16(-4.14%)
Jul 22, 2002	4.044	4.044	3.867	3.924	565,040	-0.12(-2.97%)
Jul 19, 2002	4.129	4.150	3.860	4.044	1,243,937	-0.27(-6.20%)
Jul 17, 2002	4.306	4.355	4.228	4.311	314,697	+0.07(+1.67%)
Jul 12, 2002	4.193	4.286	4.157	4.241	772,952	+0.07(+1.66%)
Jul 11, 2002	4.242	4.306	4.171	4.171	1,241,108	-0.06(-1.34%)
Jul 10, 2002	4.507	4.518	4.228	4.228	961,770	-0.28(-6.12%)
Jul 09, 2002	4.532	4.552	4.468	4.504	347,934	-0.03(-0.59%)
Jul 08, 2002	4.566	4.566	4.531	4.531	434,211	-0.04(-0.77%)
Jul 05, 2002	4.490	4.579	4.480	4.566	230,542	+0.09(+2.02%)
Jul 04, 2002	4.546	4.546	4.459	4.476	325,304	+0.00(+0.00%)
Jul 03, 2002	4.546	4.546	4.459	4.476	325,304	-0.07(-1.52%)
Jul 02, 2002	4.678	4.678	4.541	4.545	406,630	-0.10(-2.25%)
Jul 01, 2002	4.518	4.669	4.511	4.649	840,842	+0.13(+2.94%)
Jun 28, 2002	4.504	4.591	4.494	4.516	910,853	+0.01(+0.13%)
Jun 27, 2002	4.426	4.522	4.384	4.511	716,377	+0.11(+2.47%)
Jun 26, 2002	4.468	4.468	4.384	4.402	702,233	-0.07(-1.64%)
Jun 25, 2002	4.447	4.525	4.447	4.476	747,493	+0.05(+1.12%)
Jun 21, 2002	4.474	4.509	4.426	4.426	637,173	-0.01(-0.29%)
Jun 20, 2002	4.406	4.524	4.391	4.439	608,178	+0.03(+0.77%)
Jun 19, 2002	4.434	4.519	4.398	4.405	709,305	-0.02(-0.35%)
Jun 18, 2002	4.420	4.481	4.401	4.420	492,200	+0.00(+0.00%)
Jun 17, 2002	4.244	4.420	4.238	4.420	514,122	+0.18(+4.20%)
Jun 14, 2002	4.242	4.282	4.157	4.242	700,112	-0.03(-0.76%)
Jun 12, 2002	4.221	4.275	4.193	4.275	408,045	+0.04(+1.04%)
Jun 11, 2002	4.214	4.256	4.200	4.231	387,536	-0.01(-0.13%)
Jun 10, 2002	4.248	4.263	4.214	4.237	577,062	+0.01(+0.30%)
Jun 07, 2002	4.186	4.234	4.171	4.224	412,995	+0.01(+0.23%)
Jun 06, 2002	4.278	4.299	4.193	4.214	574,233	-0.08(-1.81%)
Jun 05, 2002	4.341	4.352	4.270	4.292	330,255	-0.09(-2.10%)
May 31, 2002	4.525	4.525	4.384	4.384	708,598	-0.20(-4.32%)
May 28, 2002	4.546	4.596	4.504	4.582	7,456,550	+0.04(+0.87%)
May 27, 2002	4.596	4.631	4.532	4.542	451,183	+0.00(+0.00%)
May 24, 2002	4.596	4.631	4.532	4.542	444,111	-0.05(-1.17%)
May 23, 2002	4.501	4.596	4.476	4.596	335,912	+0.10(+2.17%)
May 22, 2002	4.504	4.532	4.454	4.498	293,481	+0.00(+0.03%)
May 21, 2002	4.440	4.497	4.384	4.497	757,394	+0.08(+1.76%)
May 20, 2002	4.511	4.519	4.419	4.419	364,199	-0.08(-1.88%)
May 17, 2002	4.504	4.532	4.410	4.504	328,133	-0.01(-0.25%)
May 16, 2002	4.596	4.631	4.511	4.515	342,277	-0.09(-2.06%)
May 15, 2002	4.638	4.659	4.560	4.610	357,128	-0.02(-0.46%)
May 14, 2002	4.532	4.638	4.532	4.631	420,067	+0.11(+2.50%)
May 13, 2002	4.492	4.532	4.477	4.518	342,984	+0.03(+0.57%)
May 10, 2002	4.529	4.560	4.437	4.492	340,155	-0.05(-1.18%)
May 09, 2002	4.582	4.625	4.509	4.546	707,184	-0.05(-1.11%)
May 08, 2002	4.511	4.610	4.511	4.597	1,767,960	+0.10(+2.23%)
May 07, 2002	4.525	4.553	4.490	4.497	461,084	-0.03(-0.62%)
May 06, 2002	4.582	4.610	4.525	4.525	432,089	-0.02(-0.47%)
May 03, 2002	4.539	4.560	4.514	4.546	403,802	-0.01(-0.22%)
May 02, 2002	4.518	4.558	4.511	4.556	608,885	+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.