Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	5.085	5.225	5.005	5.145	11,903,000	+0.02(+0.39%)
Aug 29, 2002	4.875	5.205	4.864	5.125	35,540,800	+0.56(+12.27%)
Aug 28, 2002	5.320	5.325	4.565	4.565	27,857,000	-0.78(-14.67%)
Aug 27, 2002	5.765	5.765	5.280	5.350	12,525,300	-0.31(-5.39%)
Aug 26, 2002	6.080	6.085	5.570	5.655	11,475,350	-0.35(-5.91%)
Aug 23, 2002	6.375	6.385	5.900	6.010	8,763,993	-0.39(-6.09%)
Aug 22, 2002	6.510	6.550	6.269	6.400	10,518,100	-0.05(-0.78%)
Aug 21, 2002	6.675	6.740	6.350	6.450	10,474,600	-0.09(-1.45%)
Aug 20, 2002	6.585	6.730	6.450	6.545	8,268,000	+0.50(+8.18%)
Aug 16, 2002	6.060	6.135	5.830	6.050	7,402,400	-0.06(-0.98%)
Aug 15, 2002	5.950	6.145	5.880	6.110	6,840,241	+0.25(+4.36%)
Aug 14, 2002	5.565	5.985	5.466	5.855	9,944,500	+0.26(+4.65%)
Aug 13, 2002	5.945	6.225	5.580	5.595	10,100,100	-0.39(-6.52%)
Aug 12, 2002	5.840	5.990	5.745	5.985	4,559,500	+0.27(+4.72%)
Aug 07, 2002	6.005	6.095	5.375	5.715	8,443,374	-0.04(-0.61%)
Aug 06, 2002	5.620	5.971	5.555	5.750	7,628,100	+0.30(+5.60%)
Aug 05, 2002	5.795	5.815	5.375	5.445	8,185,100	-0.34(-5.96%)
Aug 02, 2002	6.085	6.090	5.660	5.790	8,954,900	-0.29(-4.77%)
Aug 01, 2002	6.530	6.537	6.055	6.080	8,299,800	-0.50(-7.67%)
Jul 31, 2002	6.580	6.740	6.465	6.585	7,121,700	-0.11(-1.64%)
Jul 30, 2002	6.460	6.945	6.435	6.695	9,589,700	+0.10(+1.52%)
Jul 29, 2002	6.475	6.635	6.420	6.595	8,598,411	+0.25(+3.86%)
Jul 26, 2002	6.235	6.425	6.095	6.350	12,312,800	+0.27(+4.44%)
Jul 25, 2002	6.530	6.570	5.955	6.080	19,589,500	-0.71(-10.46%)
Jul 24, 2002	6.150	6.800	5.950	6.790	15,396,600	+0.46(+7.27%)
Jul 23, 2002	6.772	6.845	6.325	6.330	12,040,047	-0.33(-4.95%)
Jul 22, 2002	6.580	6.985	6.420	6.660	13,121,230	-0.02(-0.37%)
Jul 19, 2002	6.670	6.740	6.490	6.685	9,870,400	-0.45(-6.24%)
Jul 17, 2002	7.120	7.400	6.960	7.130	15,775,700	+0.66(+10.20%)
Jul 12, 2002	6.395	6.665	6.314	6.470	17,732,100	+0.01(+0.15%)
Jul 11, 2002	5.575	6.580	5.558	6.460	40,060,600	+0.37(+5.99%)
Jul 10, 2002	6.460	6.540	6.030	6.095	21,160,800	-0.25(-4.02%)
Jul 09, 2002	6.445	6.560	6.275	6.350	9,261,500	-0.10(-1.47%)
Jul 08, 2002	6.810	6.900	6.425	6.445	10,629,700	-0.36(-5.36%)
Jul 05, 2002	6.590	6.825	6.500	6.810	4,770,600	+0.42(+6.57%)
Jul 04, 2002	5.975	6.490	5.935	6.390	12,637,400	+0.00(+0.00%)
Jul 03, 2002	5.975	6.490	5.935	6.390	12,625,400	+0.45(+7.58%)
Jul 02, 2002	6.790	6.795	5.830	5.940	17,021,100	-0.88(-12.84%)
Jul 01, 2002	7.380	7.430	6.775	6.815	7,992,100	-0.56(-7.66%)
Jun 28, 2002	7.050	7.435	6.960	7.380	6,553,100	+0.29(+4.09%)
Jun 27, 2002	7.215	7.350	6.620	7.090	11,895,000	+0.00(+0.00%)
Jun 26, 2002	6.515	7.350	6.410	7.090	13,523,500	+0.23(+3.35%)
Jun 25, 2002	7.600	7.685	6.738	6.860	14,954,300	-0.88(-11.43%)
Jun 21, 2002	7.530	7.820	7.450	7.745	8,919,600	-0.08(-1.02%)
Jun 20, 2002	8.015	8.110	7.735	7.825	7,101,000	-0.18(-2.31%)
Jun 19, 2002	8.230	8.435	8.005	8.010	6,883,000	-0.31(-3.78%)
Jun 18, 2002	8.260	8.525	8.225	8.325	5,704,300	-0.07(-0.77%)
Jun 17, 2002	7.955	8.535	7.889	8.390	7,188,800	+0.41(+5.14%)
Jun 14, 2002	7.750	8.035	7.510	7.980	6,928,900	+0.07(+0.82%)
Jun 12, 2002	7.815	8.025	7.540	7.915	8,655,300	-0.01(-0.19%)
Jun 11, 2002	7.985	8.195	7.880	7.930	5,474,300	+0.01(+0.13%)
Jun 10, 2002	7.935	8.105	7.775	7.920	4,873,000	-0.01(-0.13%)
Jun 07, 2002	7.750	8.115	7.725	7.930	7,847,100	-0.07(-0.81%)
Jun 06, 2002	7.985	8.210	7.855	7.995	6,783,100	-0.01(-0.12%)

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.