Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	10.50	10.50	9.747	9.928	2,204,300	-0.60(-5.67%)
Jul 30, 2002	9.888	10.55	9.771	10.52	2,848,936	+0.50(+5.01%)
Jul 29, 2002	10.28	10.59	9.653	10.02	3,508,735	-0.34(-3.26%)
Jul 26, 2002	9.810	10.52	9.747	10.36	964,341	+0.49(+4.93%)
Jul 25, 2002	9.818	10.20	9.653	9.873	1,066,917	+0.08(+0.80%)
Jul 24, 2002	8.515	9.888	8.366	9.794	1,756,534	+0.72(+7.96%)
Jul 23, 2002	9.378	9.480	8.907	9.072	1,414,274	-0.31(-3.26%)
Jul 22, 2002	9.653	9.975	9.158	9.378	1,454,922	-0.48(-4.86%)
Jul 19, 2002	9.849	10.22	9.731	9.857	1,627,836	-0.35(-3.38%)
Jul 17, 2002	10.19	10.45	9.967	10.20	900,247	+0.12(+1.17%)
Jul 12, 2002	9.967	10.30	9.928	10.08	1,149,488	+0.08(+0.78%)
Jul 11, 2002	10.13	10.17	9.904	10.01	1,097,244	-0.18(-1.77%)
Jul 10, 2002	10.32	10.40	10.08	10.19	1,581,836	-0.04(-0.38%)
Jul 09, 2002	10.52	10.58	10.20	10.23	1,236,008	-0.35(-3.27%)
Jul 08, 2002	10.89	10.87	10.57	10.57	1,112,153	-0.32(-2.95%)
Jul 05, 2002	10.58	10.89	10.55	10.89	832,713	+0.31(+2.97%)
Jul 04, 2002	10.78	10.78	10.20	10.58	2,505,275	+0.00(+0.00%)
Jul 03, 2002	10.78	10.78	10.20	10.58	2,486,034	-0.24(-2.25%)
Jul 02, 2002	11.38	11.38	10.32	10.82	4,705,243	-1.09(-9.16%)
Jul 01, 2002	12.09	12.20	11.83	11.91	1,488,434	-0.26(-2.13%)
Jun 28, 2002	12.09	12.22	11.96	12.17	2,697,302	-0.03(-0.26%)
Jun 27, 2002	11.99	12.20	11.78	12.20	1,669,758	+0.41(+3.46%)
Jun 26, 2002	11.48	11.93	11.40	11.80	1,363,814	+0.09(+0.74%)
Jun 25, 2002	11.88	12.09	11.70	11.71	1,269,648	-0.06(-0.53%)
Jun 21, 2002	11.69	11.83	11.69	11.77	1,303,415	-0.06(-0.53%)
Jun 20, 2002	11.85	12.00	11.80	11.83	1,643,509	-0.02(-0.13%)
Jun 19, 2002	12.17	12.18	11.85	11.85	1,323,421	-0.36(-2.96%)
Jun 18, 2002	12.22	12.33	12.02	12.21	1,832,733	+0.01(+0.06%)
Jun 17, 2002	11.85	12.24	11.85	12.20	1,730,539	+0.44(+3.74%)
Jun 14, 2002	11.71	11.83	11.50	11.76	991,355	+0.15(+1.28%)
Jun 12, 2002	11.38	11.65	11.31	11.61	1,187,970	+0.23(+2.00%)
Jun 11, 2002	11.48	11.56	11.36	11.39	817,422	-0.07(-0.62%)
Jun 10, 2002	11.47	11.66	11.35	11.46	1,186,186	-0.09(-0.82%)
Jun 07, 2002	11.07	11.56	11.07	11.55	1,226,961	+0.31(+2.72%)
Jun 06, 2002	11.38	11.43	11.16	11.25	1,344,573	-0.21(-1.85%)
Jun 05, 2002	10.99	11.47	10.96	11.46	799,328	-0.13(-1.08%)
May 31, 2002	11.26	11.58	11.14	11.58	1,824,323	+0.67(+6.19%)
May 29, 2002	11.05	11.05	10.75	10.91	501,666	+0.03(+0.29%)
May 28, 2002	11.03	11.07	10.75	10.88	693,948	-0.21(-1.91%)
May 27, 2002	10.90	11.30	10.86	11.09	882,663	+0.00(+0.00%)
May 24, 2002	10.90	11.30	10.86	11.09	859,472	+0.11(+1.00%)
May 23, 2002	10.93	10.99	10.73	10.98	723,128	+0.10(+0.94%)
May 22, 2002	10.89	10.90	10.70	10.88	850,807	-0.02(-0.14%)
May 21, 2002	10.97	11.02	10.86	10.89	459,362	-0.08(-0.72%)
May 20, 2002	11.07	11.07	10.91	10.97	628,198	-0.10(-0.92%)
May 17, 2002	10.96	11.13	10.92	11.07	826,469	+0.13(+1.15%)
May 16, 2002	10.95	11.07	10.86	10.95	689,234	+0.04(+0.36%)
May 15, 2002	11.38	11.48	10.91	10.91	1,399,493	-0.60(-5.25%)
May 14, 2002	11.56	11.58	11.26	11.51	860,491	-0.05(-0.41%)
May 13, 2002	11.14	11.57	11.14	11.56	1,101,067	+0.42(+3.81%)
May 10, 2002	10.99	11.23	10.88	11.14	1,040,286	+0.14(+1.29%)
May 09, 2002	11.10	11.26	10.99	10.99	918,851	-0.17(-1.55%)
May 08, 2002	11.21	11.39	11.07	11.17	1,424,340	-0.07(-0.63%)
May 07, 2002	11.46	11.47	11.08	11.24	1,214,601	-0.22(-1.92%)
May 06, 2002	11.61	11.75	11.44	11.46	934,397	-0.08(-0.68%)
May 03, 2002	11.58	11.75	11.25	11.54	1,552,528	-0.05(-0.41%)
May 02, 2002	11.50	11.77	11.30	11.58	3,127,866	+0.05(+0.41%)

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.