Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	8.327	8.444	8.074	8.109	12,316,783	-0.23(-2.80%)
Jun 27, 2002	8.510	8.543	8.240	8.343	7,769,559	-0.15(-1.75%)
Jun 26, 2002	8.458	8.510	8.289	8.491	8,278,183	+0.01(+0.06%)
Jun 25, 2002	8.763	8.807	8.475	8.486	7,430,954	-0.07(-0.86%)
Jun 21, 2002	8.674	8.763	8.493	8.559	13,117,277	-0.10(-1.17%)
Jun 20, 2002	8.580	8.763	8.505	8.660	10,516,529	+0.21(+2.46%)
Jun 19, 2002	8.432	8.608	8.399	8.453	8,084,940	-0.07(-0.78%)
Jun 18, 2002	8.624	8.686	8.468	8.519	5,097,993	-0.17(-2.01%)
Jun 17, 2002	8.615	8.753	8.571	8.693	6,035,536	+0.23(+2.76%)
Jun 14, 2002	8.336	8.510	8.249	8.460	7,518,974	+0.05(+0.64%)
Jun 12, 2002	8.266	8.416	8.170	8.406	11,025,153	+0.23(+2.84%)
Jun 11, 2002	8.484	8.484	8.134	8.174	8,156,331	-0.24(-2.86%)
Jun 10, 2002	8.510	8.709	8.393	8.414	5,144,440	-0.19(-2.23%)
Jun 07, 2002	8.545	8.737	8.373	8.606	10,454,313	+0.08(+0.98%)
Jun 06, 2002	8.667	8.720	8.285	8.523	13,202,144	-0.02(-0.27%)
Jun 05, 2002	8.598	8.611	8.312	8.545	13,117,851	-0.46(-5.11%)
May 31, 2002	9.065	9.156	8.990	9.006	7,309,102	-0.11(-1.17%)
May 28, 2002	9.086	9.154	9.018	9.112	6,785,856	+0.07(+0.77%)
May 27, 2002	9.138	9.171	8.948	9.042	8,812,611	+0.00(+0.00%)
May 24, 2002	9.138	9.171	8.948	9.042	8,809,744	-0.17(-1.86%)
May 23, 2002	9.272	9.321	9.100	9.213	9,004,707	-0.03(-0.32%)
May 22, 2002	9.028	9.339	9.028	9.243	13,178,920	+0.07(+0.74%)
May 21, 2002	9.443	9.487	9.175	9.175	10,285,441	-0.40(-4.21%)
May 20, 2002	9.557	9.626	9.468	9.578	5,815,342	-0.01(-0.15%)
May 17, 2002	9.600	9.661	9.436	9.592	8,267,001	-0.10(-0.99%)
May 16, 2002	9.616	9.733	9.592	9.687	6,955,015	+0.07(+0.74%)
May 15, 2002	9.635	9.776	9.536	9.616	10,140,939	-0.04(-0.45%)
May 14, 2002	9.860	9.871	9.562	9.660	11,637,279	-0.20(-2.03%)
May 13, 2002	9.644	9.888	9.565	9.860	6,137,605	+0.18(+1.87%)
May 10, 2002	9.565	9.792	9.565	9.679	7,547,072	+0.13(+1.31%)
May 09, 2002	9.792	9.818	9.539	9.553	6,464,454	-0.27(-2.79%)
May 08, 2002	9.653	9.902	9.644	9.827	7,483,709	+0.40(+4.29%)
May 07, 2002	9.417	9.532	9.295	9.422	7,127,041	-0.03(-0.31%)
May 06, 2002	9.775	9.794	9.426	9.452	8,395,447	-0.48(-4.85%)
May 03, 2002	10.02	10.20	9.837	9.933	8,990,084	+0.00(+0.02%)
May 02, 2002	9.698	9.949	9.691	9.932	28,671	+0.12(+1.26%)
May 01, 2002	9.483	9.844	9.452	9.808	9,635,756	+0.26(+2.72%)
Apr 30, 2002	9.775	9.836	9.548	9.548	6,886,778	-0.20(-2.06%)
Apr 29, 2002	9.792	9.879	9.715	9.749	8,934,749	-0.16(-1.60%)
Apr 26, 2002	9.766	9.949	9.668	9.907	9,492,974	+0.16(+1.63%)
Apr 25, 2002	9.539	9.780	9.447	9.749	9,830,719	+0.21(+2.19%)
Apr 24, 2002	9.400	9.626	9.295	9.539	7,295,340	-0.01(-0.09%)
Apr 23, 2002	9.459	9.576	9.398	9.548	8,449,922	+0.07(+0.79%)
Apr 22, 2002	9.595	9.689	9.377	9.473	9,459,716	-0.17(-1.79%)
Apr 19, 2002	9.701	9.722	9.504	9.646	9,170,425	-0.12(-1.23%)
Apr 18, 2002	9.749	9.893	9.611	9.766	9,849,355	-0.01(-0.07%)
Apr 17, 2002	9.761	9.808	9.635	9.773	10,200,288	+0.20(+2.08%)
Apr 16, 2002	9.525	9.757	9.435	9.574	9,602,784	+0.07(+0.70%)
Apr 15, 2002	9.408	9.541	9.347	9.508	9,414,129	+0.31(+3.32%)
Apr 12, 2002	9.408	9.426	9.046	9.203	15,821,241	-0.36(-3.77%)
Apr 11, 2002	9.461	9.696	9.440	9.564	7,988,892	+0.02(+0.18%)
Apr 10, 2002	9.330	9.626	9.330	9.546	8,948,511	+0.10(+1.07%)
Apr 09, 2002	9.536	9.564	9.400	9.445	6,625,585	-0.09(-0.95%)
Apr 08, 2002	9.740	9.764	9.487	9.536	8,360,469	+0.05(+0.53%)
Apr 05, 2002	9.794	9.850	9.435	9.485	11,867,508	-0.29(-2.94%)
Apr 04, 2002	10.00	10.00	9.649	9.773	9,375,136	-0.10(-1.06%)
Apr 03, 2002	10.03	10.05	9.827	9.878	8,460,244	-0.26(-2.60%)
Apr 02, 2002	10.15	10.26	10.08	10.14	9,537,701	-0.01(-0.07%)

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.