Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	6.450	7.000	6.230	6.770	1,986,400	+0.22(+3.36%)
Jun 27, 2002	6.350	6.550	6.050	6.550	354,600	+0.27(+4.30%)
Jun 26, 2002	6.220	6.350	5.810	6.280	217,500	-0.04(-0.60%)
Jun 25, 2002	6.050	6.350	6.020	6.318	226,300	+0.18(+2.92%)
Jun 21, 2002	5.710	6.150	5.700	6.139	180,200	+0.38(+6.58%)
Jun 20, 2002	5.890	6.200	5.700	5.760	169,100	-0.29(-4.79%)
Jun 19, 2002	6.550	6.550	6.050	6.050	91,300	-0.43(-6.64%)
Jun 18, 2002	6.530	6.590	6.400	6.480	85,400	-0.02(-0.31%)
Jun 17, 2002	6.100	6.500	6.050	6.500	303,800	+0.45(+7.44%)
Jun 14, 2002	6.040	6.120	5.950	6.050	373,200	-0.05(-0.82%)
Jun 12, 2002	6.770	6.800	6.050	6.100	282,700	-0.43(-6.58%)
Jun 11, 2002	6.550	6.770	6.360	6.530	182,900	+0.10(+1.56%)
Jun 10, 2002	6.350	6.680	6.200	6.430	248,600	+0.22(+3.54%)
Jun 07, 2002	5.970	6.380	5.800	6.210	161,400	+0.16(+2.64%)
Jun 06, 2002	6.600	6.600	6.050	6.050	125,400	-0.47(-7.21%)
Jun 05, 2002	6.650	6.950	6.300	6.520	221,000	-1.27(-16.30%)
May 31, 2002	7.550	8.130	7.550	7.790	402,900	+0.79(+11.29%)
May 28, 2002	7.180	7.300	6.910	7.000	237,500	-0.13(-1.77%)
May 27, 2002	7.140	7.200	6.900	7.126	63,300	+0.00(+0.00%)
May 24, 2002	7.140	7.200	6.900	7.126	63,300	+0.14(+1.94%)
May 23, 2002	7.300	7.300	6.940	6.990	185,600	-0.26(-3.59%)
May 22, 2002	6.980	7.300	6.950	7.250	229,700	+0.38(+5.53%)
May 21, 2002	6.900	6.900	6.650	6.870	83,500	-0.05(-0.72%)
May 20, 2002	6.690	7.100	6.560	6.920	180,100	+0.15(+2.22%)
May 17, 2002	6.690	6.900	6.489	6.770	126,400	-0.07(-1.02%)
May 16, 2002	6.070	7.070	6.020	6.840	337,600	+0.73(+11.95%)
May 15, 2002	6.085	6.219	5.980	6.110	107,600	+0.06(+0.99%)
May 14, 2002	6.100	6.280	5.910	6.050	232,000	+0.09(+1.51%)
May 13, 2002	6.090	6.200	5.950	5.960	173,600	-0.20(-3.25%)
May 10, 2002	6.340	6.489	6.020	6.160	99,200	-0.18(-2.84%)
May 09, 2002	6.190	6.500	6.100	6.340	121,800	+0.19(+3.09%)
May 08, 2002	6.000	6.220	5.850	6.150	363,100	+0.13(+2.16%)
May 07, 2002	6.080	6.240	6.020	6.020	222,400	-0.10(-1.63%)
May 06, 2002	6.350	6.400	6.020	6.120	200,700	-0.28(-4.38%)
May 03, 2002	6.720	6.730	6.160	6.400	153,500	-0.24(-3.61%)
May 02, 2002	6.500	6.990	6.480	6.640	348,100	+0.14(+2.15%)
May 01, 2002	6.370	6.790	6.050	6.500	200,400	+0.27(+4.33%)
Apr 30, 2002	6.170	6.400	5.690	6.230	593,700	-0.19(-2.96%)
Apr 29, 2002	6.870	7.060	6.210	6.420	453,200	-0.44(-6.41%)
Apr 26, 2002	7.280	7.580	6.570	6.860	388,200	-0.43(-5.90%)
Apr 25, 2002	7.699	7.800	7.250	7.290	334,000	-0.43(-5.57%)
Apr 24, 2002	7.800	8.000	7.510	7.720	187,100	-0.28(-3.50%)
Apr 23, 2002	8.185	8.260	7.850	8.000	168,800	-0.20(-2.44%)
Apr 22, 2002	8.390	8.400	8.050	8.200	124,200	+0.04(+0.49%)
Apr 19, 2002	8.100	8.500	8.060	8.160	219,400	+0.00(+0.00%)
Apr 18, 2002	8.360	8.420	8.020	8.160	302,400	-0.29(-3.43%)
Apr 17, 2002	8.300	8.670	8.200	8.450	208,900	+0.17(+2.05%)
Apr 16, 2002	8.150	8.240	7.810	8.280	175,800	+0.24(+2.99%)
Apr 15, 2002	7.900	8.200	7.890	8.040	121,300	+0.14(+1.77%)
Apr 12, 2002	8.010	8.250	7.510	7.900	143,100	-0.14(-1.74%)
Apr 11, 2002	8.110	8.360	7.550	8.040	263,000	-0.11(-1.35%)
Apr 10, 2002	8.310	8.320	8.000	8.150	184,700	-0.26(-3.09%)
Apr 09, 2002	8.190	8.670	8.100	8.410	603,300	-0.09(-1.06%)
Apr 08, 2002	7.350	8.540	7.270	8.500	461,800	+0.79(+10.25%)
Apr 05, 2002	7.700	7.800	7.270	7.710	546,000	-0.06(-0.77%)
Apr 04, 2002	8.120	8.120	7.070	7.770	565,300	-0.43(-5.24%)
Apr 03, 2002	8.330	8.350	8.140	8.200	353,400	-0.19(-2.26%)
Apr 02, 2002	8.500	8.500	8.240	8.390	404,300	-0.11(-1.29%)

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.