Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	6.296	6.308	6.253	6.308	16,645	+0.04(+0.61%)
Aug 29, 2002	6.279	6.291	6.253	6.270	773,686	+0.01(+0.14%)
Aug 28, 2002	6.257	6.266	6.232	6.261	30,244	+0.03(+0.48%)
Aug 27, 2002	6.240	6.270	6.227	6.232	69,631	+0.03(+0.55%)
Aug 26, 2002	6.172	6.270	6.146	6.197	116,521	+0.01(+0.21%)
Aug 23, 2002	6.261	6.287	6.185	6.185	86,043	-0.05(-0.75%)
Aug 22, 2002	6.240	6.291	6.210	6.232	101,751	+0.00(+0.07%)
Aug 21, 2002	6.270	6.270	6.193	6.227	25,086	-0.06(-1.02%)
Aug 20, 2002	6.227	6.291	6.185	6.291	32,823	+0.03(+0.41%)
Aug 16, 2002	6.266	6.287	6.189	6.266	58,378	+0.04(+0.69%)
Aug 15, 2002	6.244	6.244	6.155	6.223	30,244	-0.06(-1.02%)
Aug 14, 2002	6.142	6.287	6.104	6.287	126,368	+0.17(+2.72%)
Aug 13, 2002	6.061	6.121	6.061	6.121	24,851	+0.06(+1.06%)
Aug 12, 2002	6.044	6.061	6.014	6.057	49,937	-0.09(-1.39%)
Aug 07, 2002	6.163	6.202	6.099	6.142	38,918	-0.04(-0.62%)
Aug 06, 2002	6.180	6.223	6.142	6.180	65,880	+0.00(+0.00%)
Aug 05, 2002	6.176	6.180	6.116	6.180	56,502	+0.01(+0.14%)
Aug 02, 2002	6.146	6.185	6.104	6.172	75,961	+0.02(+0.28%)
Aug 01, 2002	6.142	6.155	6.121	6.155	22,272	+0.01(+0.21%)
Jul 31, 2002	6.095	6.142	6.023	6.142	71,272	+0.06(+0.91%)
Jul 30, 2002	6.035	6.108	6.035	6.087	21,569	+0.03(+0.56%)
Jul 29, 2002	6.129	6.129	6.035	6.052	55,095	-0.09(-1.39%)
Jul 26, 2002	6.082	6.138	6.082	6.138	30,244	+0.01(+0.21%)
Jul 25, 2002	6.078	6.125	6.057	6.125	42,435	+0.01(+0.21%)
Jul 24, 2002	6.044	6.112	6.040	6.112	35,402	+0.06(+0.99%)
Jul 23, 2002	6.142	6.142	6.044	6.052	31,885	-0.09(-1.46%)
Jul 22, 2002	6.099	6.142	6.087	6.142	49,234	+0.00(+0.00%)
Jul 19, 2002	6.104	6.142	6.104	6.142	9,612	+0.04(+0.70%)
Jul 17, 2002	6.095	6.099	6.061	6.099	22,741	+0.03(+0.49%)
Jul 12, 2002	6.074	6.078	6.040	6.070	28,134	-0.00(-0.07%)
Jul 11, 2002	6.057	6.074	6.018	6.074	91,201	+0.03(+0.56%)
Jul 10, 2002	6.052	6.070	5.980	6.040	36,339	-0.01(-0.21%)
Jul 09, 2002	6.040	6.052	6.040	6.052	39,153	+0.02(+0.28%)
Jul 08, 2002	5.967	6.035	5.967	6.035	51,344	+0.07(+1.14%)
Jul 05, 2002	5.920	5.967	5.920	5.967	13,832	+0.00(+0.07%)
Jul 04, 2002	5.971	5.971	5.912	5.963	28,602	+0.00(+0.00%)
Jul 03, 2002	5.971	5.971	5.912	5.963	28,602	-0.01(-0.14%)
Jul 02, 2002	5.963	5.971	5.950	5.971	76,430	+0.01(+0.14%)
Jul 01, 2002	5.946	5.963	5.925	5.963	28,134	-0.01(-0.14%)
Jun 28, 2002	5.971	5.971	5.937	5.971	55,799	+0.00(+0.00%)
Jun 27, 2002	5.971	5.988	5.929	5.971	128,478	+0.00(+0.00%)
Jun 26, 2002	5.967	5.967	5.963	5.971	39,622	+0.00(+0.07%)
Jun 25, 2002	5.963	5.967	5.929	5.967	61,191	-0.05(-0.85%)
Jun 21, 2002	6.065	6.065	6.018	6.018	81,354	-0.05(-0.77%)
Jun 20, 2002	6.057	6.070	6.057	6.065	26,492	-0.00(-0.07%)
Jun 19, 2002	6.052	6.070	6.052	6.070	28,602	+0.06(+0.92%)
Jun 18, 2002	6.027	6.052	6.001	6.014	43,138	+0.02(+0.28%)
Jun 17, 2002	6.108	6.108	5.993	5.997	108,550	-0.09(-1.40%)
Jun 14, 2002	6.014	6.091	6.014	6.082	54,626	+0.05(+0.78%)
Jun 12, 2002	6.087	6.091	6.035	6.035	54,392	-0.02(-0.35%)
Jun 11, 2002	6.104	6.108	6.057	6.057	51,813	-0.02(-0.35%)
Jun 10, 2002	6.155	6.155	6.070	6.078	47,593	-0.04(-0.63%)
Jun 07, 2002	6.151	6.151	6.116	6.116	9,143	+0.00(+0.00%)
Jun 06, 2002	6.121	6.155	6.116	6.116	26,492	-0.05(-0.76%)

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.