Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	5.436	5.560	5.378	5.433	710,957	-0.03(-0.63%)
Jul 30, 2002	5.496	5.523	5.257	5.467	693,055	-0.04(-0.72%)
Jul 29, 2002	5.192	5.523	5.192	5.507	1,029,729	+0.34(+6.52%)
Jul 26, 2002	5.315	5.409	5.125	5.170	1,110,800	-0.16(-2.96%)
Jul 25, 2002	4.962	5.418	4.899	5.328	1,566,592	+0.33(+6.59%)
Jul 24, 2002	5.005	5.071	4.727	4.998	2,087,339	-0.00(-0.04%)
Jul 23, 2002	5.125	5.230	4.900	5.000	1,310,584	-0.15(-2.95%)
Jul 22, 2002	5.453	5.496	5.125	5.152	1,373,598	-0.33(-5.95%)
Jul 19, 2002	5.597	5.628	5.433	5.478	1,701,605	-0.25(-4.39%)
Jul 17, 2002	5.695	5.784	5.547	5.730	881,863	+0.05(+0.86%)
Jul 12, 2002	5.706	5.853	5.605	5.681	665,125	+0.01(+0.10%)
Jul 11, 2002	5.766	5.806	5.580	5.675	1,305,677	-0.04(-0.67%)
Jul 10, 2002	5.811	5.882	5.704	5.714	912,787	-0.05(-0.94%)
Jul 09, 2002	5.848	5.848	5.768	5.768	1,865,608	-0.08(-1.36%)
Jul 08, 2002	5.925	5.925	5.848	5.848	982,088	-0.08(-1.31%)
Jul 05, 2002	5.922	6.030	5.875	5.925	984,021	+0.06(+1.08%)
Jul 04, 2002	5.887	5.940	5.828	5.862	1,332,183	+0.00(+0.00%)
Jul 03, 2002	5.887	5.940	5.828	5.862	1,328,594	-0.03(-0.43%)
Jul 02, 2002	5.913	5.933	5.867	5.887	899,258	-0.03(-0.43%)
Jul 01, 2002	6.090	6.090	5.904	5.913	1,085,625	-0.16(-2.62%)
Jun 28, 2002	6.085	6.146	6.021	6.072	1,488,456	+0.01(+0.24%)
Jun 27, 2002	6.012	6.201	5.998	6.058	1,369,456	+0.02(+0.33%)
Jun 26, 2002	6.054	6.094	5.886	6.038	1,190,820	-0.03(-0.51%)
Jun 25, 2002	6.224	6.248	6.059	6.068	768,939	-0.18(-2.87%)
Jun 21, 2002	6.195	6.255	6.195	6.248	1,474,098	+0.00(+0.00%)
Jun 20, 2002	6.230	6.338	6.186	6.248	860,052	+0.01(+0.17%)
Jun 19, 2002	6.335	6.411	6.221	6.237	1,550,578	-0.08(-1.29%)
Jun 18, 2002	6.237	6.338	6.230	6.318	739,672	+0.10(+1.54%)
Jun 17, 2002	6.212	6.282	6.184	6.222	988,162	+0.02(+0.32%)
Jun 14, 2002	6.068	6.246	5.974	6.202	1,137,808	+0.11(+1.84%)
Jun 12, 2002	5.965	6.106	5.931	6.090	1,024,055	+0.11(+1.91%)
Jun 11, 2002	6.007	6.076	5.945	5.976	673,408	-0.05(-0.87%)
Jun 10, 2002	5.949	6.067	5.907	6.029	443,969	+0.09(+1.43%)
Jun 07, 2002	5.951	6.000	5.844	5.943	770,871	+0.01(+0.18%)
Jun 06, 2002	6.081	6.081	5.880	5.933	762,036	-0.13(-2.21%)
Jun 05, 2002	6.012	6.072	5.967	6.067	505,815	-0.07(-1.12%)
May 31, 2002	6.152	6.230	6.130	6.135	838,516	+0.04(+0.71%)
May 28, 2002	6.164	6.204	6.039	6.092	646,074	-0.12(-1.95%)
May 27, 2002	6.246	6.282	6.202	6.213	395,651	+0.00(+0.00%)
May 24, 2002	6.246	6.282	6.202	6.213	387,092	-0.04(-0.58%)
May 23, 2002	6.157	6.255	6.068	6.250	935,151	+0.05(+0.88%)
May 22, 2002	6.105	6.197	6.105	6.195	595,824	+0.07(+1.06%)
May 21, 2002	6.157	6.202	6.030	6.130	487,040	-0.03(-0.44%)
May 20, 2002	6.201	6.246	6.157	6.157	562,968	-0.09(-1.42%)
May 17, 2002	6.148	6.246	6.112	6.246	513,270	+0.15(+2.50%)
May 16, 2002	6.244	6.248	6.092	6.094	501,674	-0.14(-2.18%)
May 15, 2002	6.168	6.257	6.139	6.230	547,230	+0.03(+0.47%)
May 14, 2002	6.067	6.273	6.066	6.201	929,629	+0.13(+2.21%)
May 13, 2002	5.905	6.110	5.891	6.067	850,664	+0.18(+3.11%)
May 10, 2002	5.858	5.938	5.782	5.884	400,897	+0.02(+0.43%)
May 09, 2002	5.969	5.987	5.849	5.859	697,152	-0.12(-1.97%)
May 08, 2002	5.982	6.039	5.891	5.976	850,112	-0.01(-0.09%)
May 07, 2002	5.996	6.067	5.958	5.982	574,564	-0.01(-0.21%)
May 06, 2002	6.003	6.021	5.922	5.994	748,231	+0.02(+0.33%)
May 03, 2002	5.867	6.023	5.844	5.974	1,142,502	+0.08(+1.32%)
May 02, 2002	5.884	5.900	5.813	5.896	730,008	+0.05(+0.77%)

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.