Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	10.10	10.68	10.10	10.55	61,995	+0.35(+3.48%)
Jul 30, 2002	10.06	10.19	9.827	10.19	50,836	+0.24(+2.40%)
Jul 29, 2002	10.00	10.06	9.710	9.956	70,984	+0.34(+3.56%)
Jul 26, 2002	9.768	9.775	9.401	9.614	61,840	-0.27(-2.74%)
Jul 25, 2002	9.710	10.10	9.530	9.885	65,404	+0.17(+1.79%)
Jul 24, 2002	9.001	9.872	9.001	9.710	77,494	+0.06(+0.67%)
Jul 23, 2002	10.14	10.14	9.362	9.646	100,742	-0.40(-3.98%)
Jul 22, 2002	10.68	10.71	9.820	10.05	216,673	-0.79(-7.32%)
Jul 19, 2002	11.35	11.63	10.84	10.84	169,246	-1.01(-8.55%)
Jul 17, 2002	12.26	12.27	11.68	11.85	30,842	-0.08(-0.70%)
Jul 12, 2002	12.25	12.25	11.74	11.94	34,097	-0.25(-2.06%)
Jul 11, 2002	11.68	12.19	11.50	12.19	241,471	+0.39(+3.34%)
Jul 10, 2002	11.77	11.93	11.70	11.79	52,230	-0.05(-0.44%)
Jul 09, 2002	12.27	12.34	11.85	11.85	33,942	-0.32(-2.65%)
Jul 08, 2002	12.26	12.42	12.13	12.17	26,657	+0.03(+0.21%)
Jul 05, 2002	11.91	12.29	11.91	12.14	14,258	+0.27(+2.28%)
Jul 04, 2002	11.42	11.87	11.39	11.87	29,292	+0.00(+0.00%)
Jul 03, 2002	11.42	11.87	11.39	11.87	29,292	+0.36(+3.14%)
Jul 02, 2002	11.81	11.81	11.43	11.51	151,578	-0.31(-2.62%)
Jul 01, 2002	12.16	12.40	11.82	11.82	54,555	-0.25(-2.03%)
Jun 28, 2002	11.80	12.16	11.72	12.07	60,910	+0.26(+2.19%)
Jun 27, 2002	11.68	11.81	11.19	11.81	325,474	+0.12(+1.05%)
Jun 26, 2002	11.22	11.68	11.10	11.68	145,378	-0.55(-4.48%)
Jun 25, 2002	12.65	12.65	12.08	12.23	34,717	-0.37(-2.97%)
Jun 21, 2002	12.65	12.79	12.58	12.61	12,399	-0.05(-0.36%)
Jun 20, 2002	12.74	12.79	12.50	12.65	24,643	-0.06(-0.51%)
Jun 19, 2002	13.35	13.35	12.71	12.72	24,643	-0.70(-5.19%)
Jun 18, 2002	13.27	13.44	13.25	13.41	13,793	+0.15(+1.12%)
Jun 17, 2002	13.25	13.47	13.22	13.27	33,322	+0.27(+2.09%)
Jun 14, 2002	12.68	13.01	12.45	12.99	69,899	-0.65(-4.78%)
Jun 12, 2002	13.50	13.65	13.36	13.65	43,551	+0.19(+1.44%)
Jun 11, 2002	13.81	13.92	13.41	13.45	44,791	-0.29(-2.11%)
Jun 10, 2002	14.02	14.09	13.71	13.74	1,086,311	-0.23(-1.62%)
Jun 07, 2002	13.62	14.05	13.62	13.97	37,662	+0.28(+2.07%)
Jun 06, 2002	13.97	14.09	13.61	13.68	49,441	-0.45(-3.15%)
Jun 05, 2002	14.23	14.29	14.09	14.13	13,173	-0.37(-2.54%)
May 31, 2002	14.50	14.74	14.46	14.50	31,462	-0.31(-2.09%)
May 28, 2002	14.78	14.81	14.54	14.81	64,940	+0.08(+0.57%)
May 27, 2002	14.74	14.87	14.67	14.72	35,337	+0.00(+0.00%)
May 24, 2002	14.74	14.87	14.67	14.72	35,337	-0.17(-1.13%)
May 23, 2002	14.37	14.89	14.37	14.89	18,908	+0.39(+2.71%)
May 22, 2002	14.29	14.54	14.24	14.50	35,027	+0.14(+0.94%)
May 21, 2002	14.42	14.50	14.29	14.36	24,953	-0.08(-0.58%)
May 20, 2002	14.68	14.68	14.41	14.45	27,122	-0.22(-1.50%)
May 17, 2002	14.71	14.78	14.55	14.67	65,249	-0.04(-0.26%)
May 16, 2002	14.50	14.94	14.50	14.70	38,902	+0.19(+1.29%)
May 15, 2002	14.42	14.63	14.24	14.52	40,606	+0.07(+0.49%)
May 14, 2002	14.16	14.51	14.16	14.45	32,237	+0.39(+2.75%)
May 13, 2002	13.68	14.06	13.68	14.06	47,736	+0.49(+3.61%)
May 10, 2002	14.29	14.29	13.57	13.57	42,311	-0.77(-5.36%)
May 09, 2002	14.29	14.61	14.29	14.34	53,780	-0.26(-1.81%)
May 08, 2002	14.42	14.61	14.33	14.60	55,640	+0.56(+4.00%)
May 07, 2002	13.90	14.10	13.83	14.04	41,846	+0.14(+0.97%)
May 06, 2002	14.24	14.34	13.90	13.90	129,880	-0.26(-1.87%)
May 03, 2002	14.49	14.49	14.17	14.17	64,785	-0.42(-2.87%)
May 02, 2002	14.82	14.86	14.45	14.59	28,827	-0.23(-1.57%)

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.