Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	5.257	5.369	5.257	5.369	14,272	+0.09(+1.77%)
Aug 29, 2002	5.363	5.363	5.257	5.276	24,561	-0.14(-2.56%)
Aug 28, 2002	5.375	5.420	5.318	5.414	19,250	+0.05(+1.01%)
Aug 27, 2002	5.348	5.363	5.318	5.360	18,586	+0.03(+0.51%)
Aug 26, 2002	5.378	5.378	5.273	5.333	15,267	-0.05(-0.84%)
Aug 23, 2002	5.387	5.417	5.348	5.378	15,931	+0.03(+0.56%)
Aug 22, 2002	5.200	5.387	5.152	5.348	52,773	+0.22(+4.35%)
Aug 21, 2002	5.110	5.164	5.110	5.125	26,552	+0.04(+0.71%)
Aug 20, 2002	5.065	5.089	5.056	5.089	3,319	-0.06(-1.23%)
Aug 16, 2002	5.152	5.152	5.031	5.152	39,829	+0.11(+2.15%)
Aug 15, 2002	5.031	5.059	4.971	5.044	67,377	+0.19(+3.98%)
Aug 14, 2002	4.796	4.821	4.745	4.851	26,884	+0.09(+1.96%)
Aug 13, 2002	4.803	4.806	4.730	4.757	13,608	-0.02(-0.38%)
Aug 12, 2002	4.730	4.775	4.664	4.775	15,267	+0.22(+4.83%)
Aug 07, 2002	4.561	4.564	4.534	4.555	11,616	+0.02(+0.47%)
Aug 06, 2002	4.564	4.564	4.522	4.534	17,591	-0.06(-1.31%)
Aug 05, 2002	4.601	4.601	4.447	4.595	12,944	+0.01(+0.13%)
Aug 02, 2002	4.558	4.589	4.543	4.589	13,608	+0.01(+0.26%)
Aug 01, 2002	4.580	4.616	4.522	4.577	21,574	-0.04(-0.78%)
Jul 31, 2002	4.580	4.613	4.534	4.613	22,569	+0.08(+1.73%)
Jul 30, 2002	4.462	4.534	4.444	4.534	58,416	+0.09(+2.03%)
Jul 29, 2002	4.423	4.462	4.402	4.444	77,334	+0.02(+0.34%)
Jul 26, 2002	4.402	4.429	4.402	4.429	42,484	+0.01(+0.14%)
Jul 25, 2002	4.465	4.465	4.399	4.423	51,777	-0.01(-0.14%)
Jul 24, 2002	4.519	4.519	4.369	4.429	66,713	-0.10(-2.13%)
Jul 23, 2002	4.568	4.595	4.525	4.525	50,118	-0.04(-0.92%)
Jul 22, 2002	4.670	4.670	4.568	4.568	17,259	-0.12(-2.51%)
Jul 19, 2002	4.583	4.715	4.552	4.685	28,212	+0.02(+0.32%)
Jul 17, 2002	4.643	4.724	4.552	4.670	14,272	+0.11(+2.31%)
Jul 12, 2002	4.558	4.664	4.558	4.564	15,931	-0.07(-1.50%)
Jul 11, 2002	4.628	4.637	4.580	4.634	13,276	-0.01(-0.26%)
Jul 10, 2002	4.715	4.715	4.646	4.646	5,642	+0.01(+0.19%)
Jul 09, 2002	4.628	4.637	4.628	4.637	13,940	-0.01(-0.19%)
Jul 08, 2002	4.658	4.658	4.646	4.646	14,604	-0.01(-0.26%)
Jul 05, 2002	4.643	4.658	4.634	4.658	5,310	-0.01(-0.26%)
Jul 04, 2002	4.745	4.760	4.670	4.670	10,953	+0.00(+0.00%)
Jul 03, 2002	4.745	4.760	4.670	4.670	10,953	-0.02(-0.51%)
Jul 02, 2002	4.742	4.760	4.610	4.694	25,888	-0.06(-1.33%)
Jul 01, 2002	4.730	4.757	4.703	4.757	13,276	+0.10(+2.20%)
Jun 28, 2002	4.800	4.800	4.580	4.655	28,212	-0.12(-2.52%)
Jun 27, 2002	4.824	4.824	4.700	4.775	23,233	-0.02(-0.31%)
Jun 26, 2002	4.700	4.790	4.595	4.790	25,888	+0.03(+0.57%)
Jun 25, 2002	4.718	4.830	4.718	4.763	40,161	-0.06(-1.31%)
Jun 21, 2002	4.745	4.827	4.739	4.827	17,923	-0.00(-0.06%)
Jun 20, 2002	4.815	4.830	4.724	4.830	18,918	+0.10(+2.10%)
Jun 19, 2002	4.625	4.806	4.625	4.730	13,940	+0.03(+0.64%)
Jun 18, 2002	4.760	4.760	4.519	4.700	48,790	-0.11(-2.38%)
Jun 17, 2002	4.670	4.818	4.670	4.815	41,820	-0.01(-0.13%)
Jun 14, 2002	4.821	4.821	4.790	4.821	9,293	+0.11(+2.43%)
Jun 12, 2002	4.715	4.715	4.706	4.706	4,314	-0.06(-1.26%)
Jun 11, 2002	4.640	4.775	4.640	4.766	41,488	+0.05(+1.09%)
Jun 10, 2002	4.700	4.800	4.700	4.715	41,156	-0.11(-2.19%)
Jun 07, 2002	4.869	5.001	4.670	4.821	55,428	-0.08(-1.54%)
Jun 06, 2002	4.884	4.983	4.869	4.896	21,906	+0.02(+0.49%)

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.