Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	9.793	9.793	9.712	9.765	86,494	+0.02(+0.17%)
Jul 30, 2002	9.765	9.869	9.678	9.749	580,054	-0.03(-0.28%)
Jul 29, 2002	9.617	9.784	9.604	9.776	726,555	+0.40(+4.24%)
Jul 26, 2002	9.406	9.425	9.329	9.379	56,762	-0.19(-2.03%)
Jul 25, 2002	9.565	9.684	9.453	9.573	46,490	-0.35(-3.52%)
Jul 24, 2002	9.399	9.922	9.399	9.922	203,803	+0.23(+2.42%)
Jul 23, 2002	9.847	9.847	9.688	9.688	82,710	+0.02(+0.21%)
Jul 22, 2002	9.906	9.943	9.667	9.667	428,689	-0.33(-3.28%)
Jul 19, 2002	10.12	10.12	9.995	9.995	61,627	-0.08(-0.79%)
Jul 17, 2002	10.32	10.33	10.07	10.07	130,282	-0.34(-3.25%)
Jul 12, 2002	10.42	10.42	10.41	10.41	4,865	+0.03(+0.27%)
Jul 11, 2002	10.38	10.39	10.33	10.38	38,382	-0.16(-1.49%)
Jul 10, 2002	10.63	10.66	10.51	10.54	246,509	-0.06(-0.54%)
Jul 09, 2002	10.68	10.69	10.55	10.60	16,758,337	+0.04(+0.42%)
Jul 08, 2002	10.63	10.64	10.54	10.56	404,903	+0.01(+0.11%)
Jul 05, 2002	10.41	10.54	10.41	10.54	58,924	+0.20(+1.97%)
Jul 04, 2002	10.30	10.34	10.29	10.34	140,013	+0.00(+0.00%)
Jul 03, 2002	10.30	10.34	10.29	10.34	8,108,873	+0.06(+0.56%)
Jul 02, 2002	10.28	10.29	10.24	10.28	20,542	-0.15(-1.40%)
Jul 01, 2002	10.40	10.43	10.39	10.43	15,677	-0.03(-0.30%)
Jun 28, 2002	10.48	10.49	10.43	10.46	104,334	+0.00(+0.02%)
Jun 27, 2002	10.36	10.46	10.36	10.46	262,186	+0.14(+1.40%)
Jun 26, 2002	10.33	10.36	10.31	10.31	154,609	-0.28(-2.69%)
Jun 25, 2002	10.54	10.60	10.54	10.60	13,514,788	+0.03(+0.26%)
Jun 21, 2002	10.61	10.63	10.53	10.57	164,880	-0.05(-0.45%)
Jun 20, 2002	10.68	10.72	10.62	10.62	209,749	+0.00(+0.03%)
Jun 19, 2002	10.62	10.65	10.61	10.62	57,302	-0.07(-0.62%)
Jun 18, 2002	10.74	10.75	10.65	10.68	5,892,447	-0.02(-0.16%)
Jun 17, 2002	10.67	10.70	10.64	10.70	262,727	-0.03(-0.26%)
Jun 14, 2002	10.73	10.74	10.70	10.73	32,976	-0.25(-2.26%)
Jun 12, 2002	10.98	10.98	10.94	10.97	41,084	+0.02(+0.15%)
Jun 11, 2002	10.94	10.99	10.94	10.96	35,679	-0.11(-1.00%)
Jun 10, 2002	11.07	11.08	11.06	11.07	192,450	-0.02(-0.17%)
Jun 07, 2002	11.02	11.09	11.02	11.09	277,864	+0.02(+0.17%)
Jun 06, 2002	11.08	11.08	11.03	11.07	74,601	+0.00(+0.00%)
Jun 05, 2002	11.06	11.07	11.03	11.07	47,031	+0.02(+0.17%)
May 31, 2002	11.02	11.05	11.02	11.05	72,439	+0.01(+0.08%)
May 28, 2002	11.02	11.04	11.00	11.04	92,441	+0.02(+0.15%)
May 27, 2002	10.99	11.03	10.99	11.03	50,275	+0.00(+0.00%)
May 24, 2002	10.99	11.03	10.99	11.03	50,275	-0.01(-0.10%)
May 23, 2002	10.96	11.04	10.94	11.04	58,924	-0.10(-0.88%)
May 22, 2002	11.08	11.13	11.06	11.13	300,028	+0.12(+1.09%)
May 21, 2002	11.03	11.06	11.01	11.01	230,832	-0.08(-0.75%)
May 20, 2002	11.02	11.10	11.01	11.10	53,518	-0.02(-0.15%)
May 17, 2002	11.08	11.11	11.04	11.11	182,179	+0.14(+1.25%)
May 16, 2002	10.97	10.99	10.95	10.98	72,979	+0.04(+0.41%)
May 15, 2002	10.86	10.95	10.86	10.93	125,417	+0.13(+1.22%)
May 14, 2002	10.75	10.81	10.75	10.80	50,815	+0.06(+0.57%)
May 13, 2002	10.73	10.77	10.73	10.74	29,191	+0.04(+0.33%)
May 10, 2002	10.74	10.75	10.70	10.70	108,118	-0.02(-0.22%)
May 09, 2002	10.73	10.73	10.69	10.73	75,682	-0.10(-0.92%)
May 08, 2002	10.71	10.83	10.71	10.83	194,072	+0.13(+1.21%)
May 07, 2002	10.70	10.70	10.66	10.70	64,330	+0.02(+0.17%)
May 06, 2002	10.65	10.70	10.65	10.68	272,458	-0.01(-0.05%)
May 03, 2002	10.73	10.75	10.68	10.69	332,463	-0.01(-0.14%)
May 02, 2002	10.71	10.72	10.67	10.70	12,433	+0.01(+0.10%)

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.