Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	8.870	9.228	8.830	8.959	12,494,418	+0.13(+1.46%)
Jun 27, 2002	8.830	8.959	8.539	8.830	20,839,568	+0.01(+0.13%)
Jun 26, 2002	8.746	8.926	8.690	8.819	13,311,628	-0.17(-1.87%)
Jun 25, 2002	8.959	9.262	8.909	8.987	14,728,351	+0.30(+3.41%)
Jun 21, 2002	8.629	8.780	8.601	8.690	17,868,074	-0.12(-1.34%)
Jun 20, 2002	8.976	8.982	8.786	8.808	15,059,093	-0.42(-4.55%)
Jun 19, 2002	9.402	9.508	9.217	9.228	12,063,133	-0.25(-2.60%)
Jun 18, 2002	9.155	9.547	9.082	9.474	10,482,110	+0.31(+3.42%)
Jun 17, 2002	8.998	9.183	8.970	9.161	12,809,980	+0.26(+2.96%)
Jun 14, 2002	9.038	9.066	8.746	8.898	17,943,616	-0.44(-4.74%)
Jun 12, 2002	9.418	9.480	9.239	9.340	11,776,681	-0.08(-0.83%)
Jun 11, 2002	9.458	9.721	9.390	9.418	10,977,329	+0.02(+0.18%)
Jun 10, 2002	9.351	9.497	9.267	9.402	7,196,126	+0.13(+1.45%)
Jun 07, 2002	9.351	9.351	9.189	9.267	11,910,799	-0.11(-1.19%)
Jun 06, 2002	9.519	9.581	9.273	9.379	10,353,528	-0.11(-1.18%)
Jun 05, 2002	9.502	9.564	9.379	9.491	10,980,544	-0.39(-3.97%)
May 31, 2002	9.833	9.990	9.782	9.883	11,656,671	+0.03(+0.34%)
May 28, 2002	9.995	10.06	9.827	9.850	10,218,874	-0.08(-0.85%)
May 27, 2002	10.18	10.18	9.889	9.934	8,332,826	+0.00(+0.00%)
May 24, 2002	10.18	10.18	9.889	9.934	8,318,182	-0.19(-1.88%)
May 23, 2002	10.16	10.17	9.911	10.12	14,118,301	-0.06(-0.60%)
May 22, 2002	9.883	10.21	9.866	10.19	26,200,186	+0.34(+3.47%)
May 21, 2002	9.637	9.911	9.637	9.844	39,268,224	+0.48(+5.08%)
May 20, 2002	9.407	9.452	9.239	9.368	9,448,811	+0.01(+0.06%)
May 17, 2002	9.284	9.402	9.267	9.362	8,060,483	+0.08(+0.84%)
May 16, 2002	9.323	9.435	9.267	9.284	13,703,089	-0.03(-0.36%)
May 15, 2002	9.217	9.418	9.200	9.318	14,838,718	+0.08(+0.91%)
May 14, 2002	9.189	9.273	9.099	9.234	21,001,724	+0.17(+1.85%)
May 13, 2002	8.903	9.082	8.870	9.066	9,672,222	+0.20(+2.27%)
May 10, 2002	8.993	9.043	8.814	8.864	9,385,592	-0.06(-0.69%)
May 09, 2002	8.864	9.015	8.819	8.926	12,738,367	-0.03(-0.37%)
May 08, 2002	8.847	9.077	8.842	8.959	14,643,344	+0.20(+2.30%)
May 07, 2002	8.847	9.094	8.735	8.758	13,062,500	-0.16(-1.82%)
May 06, 2002	8.959	9.088	8.909	8.920	10,730,881	-0.09(-0.99%)
May 03, 2002	8.970	9.066	8.825	9.010	15,209,641	-0.01(-0.06%)
May 02, 2002	9.116	9.178	8.976	9.015	22,301,830	-0.13(-1.47%)
May 01, 2002	8.942	9.217	8.774	9.150	17,179,982	+0.19(+2.13%)
Apr 30, 2002	8.819	9.038	8.791	8.959	10,030,109	+0.08(+0.88%)
Apr 29, 2002	9.043	9.094	8.819	8.881	9,631,326	-0.25(-2.70%)
Apr 26, 2002	9.122	9.178	9.032	9.127	9,030,205	-0.01(-0.12%)
Apr 25, 2002	9.099	9.138	8.959	9.138	8,465,695	+0.06(+0.62%)
Apr 24, 2002	9.228	9.379	9.077	9.082	8,188,886	-0.13(-1.40%)
Apr 23, 2002	8.970	9.306	8.965	9.211	14,002,399	+0.22(+2.49%)
Apr 22, 2002	9.161	9.161	8.959	8.987	12,617,464	-0.17(-1.89%)
Apr 19, 2002	8.976	9.239	8.903	9.161	11,707,032	+0.27(+3.09%)
Apr 18, 2002	9.088	9.110	8.679	8.886	13,739,342	-0.17(-1.92%)
Apr 17, 2002	9.239	9.239	8.937	9.060	30,446,606	+0.18(+2.02%)
Apr 16, 2002	8.567	8.954	8.506	8.881	19,340,158	+0.45(+5.31%)
Apr 15, 2002	8.623	8.690	8.427	8.433	8,082,270	-0.16(-1.83%)
Apr 12, 2002	8.472	8.623	8.427	8.590	8,414,262	+0.25(+2.95%)
Apr 11, 2002	8.735	8.735	8.343	8.343	12,814,266	-0.39(-4.49%)
Apr 10, 2002	8.483	8.814	8.439	8.735	12,402,803	+0.32(+3.79%)
Apr 09, 2002	8.467	8.500	8.377	8.416	8,968,057	-0.04(-0.53%)
Apr 08, 2002	8.399	8.461	8.332	8.461	10,360,850	+0.03(+0.40%)
Apr 05, 2002	8.590	8.618	8.399	8.427	14,884,436	-0.05(-0.59%)
Apr 04, 2002	8.539	8.595	8.427	8.478	13,228,228	+0.04(+0.53%)
Apr 03, 2002	8.623	8.819	8.411	8.433	17,705,202	-0.17(-2.02%)
Apr 02, 2002	8.746	8.780	8.584	8.606	15,204,462	-0.20(-2.29%)

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.