Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	11.33	11.37	11.01	11.18	364,403	-0.16(-1.42%)
Jul 30, 2002	11.40	11.53	11.15	11.34	305,117	-0.11(-0.96%)
Jul 29, 2002	10.80	11.45	10.80	11.45	519,600	+0.50(+4.53%)
Jul 26, 2002	10.90	10.95	10.58	10.95	301,858	+0.06(+0.53%)
Jul 25, 2002	10.81	10.99	10.37	10.90	666,727	+0.07(+0.65%)
Jul 24, 2002	10.82	10.92	10.32	10.82	818,976	-0.21(-1.87%)
Jul 23, 2002	10.99	11.28	10.83	11.03	617,685	+0.04(+0.35%)
Jul 22, 2002	10.95	11.28	10.74	10.99	438,121	+0.03(+0.24%)
Jul 19, 2002	11.14	11.14	10.80	10.97	597,044	-0.52(-4.49%)
Jul 17, 2002	11.60	11.95	11.28	11.48	380,543	-0.36(-3.05%)
Jul 12, 2002	12.00	12.00	11.64	11.84	381,164	-0.16(-1.34%)
Jul 11, 2002	11.76	12.08	11.44	12.00	848,618	+0.19(+1.58%)
Jul 10, 2002	12.09	12.14	11.73	11.82	357,574	-0.26(-2.13%)
Jul 09, 2002	12.15	12.17	11.86	12.07	539,621	-0.05(-0.37%)
Jul 08, 2002	12.95	12.74	12.08	12.12	905,110	-0.83(-6.42%)
Jul 05, 2002	12.76	13.00	12.65	12.95	254,678	+0.30(+2.39%)
Jul 04, 2002	13.00	13.02	12.44	12.65	367,507	+0.00(+0.00%)
Jul 03, 2002	13.00	13.02	12.44	12.65	367,507	-0.23(-1.75%)
Jul 02, 2002	13.43	13.43	12.75	12.87	481,887	-0.43(-3.20%)
Jul 01, 2002	13.35	13.39	13.05	13.30	391,252	-0.10(-0.72%)
Jun 28, 2002	13.57	13.72	13.38	13.40	809,043	-0.33(-2.39%)
Jun 27, 2002	13.66	13.81	13.17	13.72	457,676	+0.17(+1.24%)
Jun 26, 2002	13.31	13.58	12.87	13.56	627,773	+0.17(+1.30%)
Jun 25, 2002	14.07	14.25	13.27	13.38	505,632	-0.73(-5.16%)
Jun 21, 2002	14.06	14.25	14.06	14.11	390,010	-0.10(-0.68%)
Jun 20, 2002	14.11	14.34	14.11	14.21	338,019	+0.10(+0.68%)
Jun 19, 2002	14.05	14.19	13.93	14.11	462,332	+0.06(+0.41%)
Jun 18, 2002	14.21	14.36	14.01	14.05	263,059	-0.21(-1.45%)
Jun 17, 2002	13.92	14.29	13.87	14.26	224,570	+0.45(+3.27%)
Jun 14, 2002	14.05	14.05	13.48	13.81	333,519	-0.61(-4.25%)
Jun 12, 2002	14.27	14.47	14.18	14.42	306,669	+0.09(+0.63%)
Jun 11, 2002	14.49	14.53	14.32	14.33	298,910	-0.12(-0.80%)
Jun 10, 2002	14.47	14.52	14.28	14.45	283,700	-0.04(-0.27%)
Jun 07, 2002	14.27	14.51	14.17	14.48	416,239	+0.15(+1.03%)
Jun 06, 2002	14.27	14.43	14.14	14.34	577,489	+0.20(+1.41%)
Jun 05, 2002	14.17	14.19	13.69	14.14	582,300	-0.12(-0.86%)
May 31, 2002	14.10	14.56	14.03	14.26	549,553	+0.31(+2.22%)
May 29, 2002	14.01	14.03	13.63	13.95	412,048	-0.05(-0.37%)
May 28, 2002	14.10	14.15	13.74	14.00	699,629	+0.03(+0.18%)
May 27, 2002	14.02	14.18	13.92	13.98	215,724	+0.00(+0.00%)
May 24, 2002	14.02	14.18	13.92	13.98	215,724	-0.03(-0.18%)
May 23, 2002	14.05	14.08	13.85	14.00	270,664	+0.01(+0.09%)
May 22, 2002	14.14	14.17	13.82	13.99	306,980	-0.14(-1.00%)
May 21, 2002	14.50	14.53	14.01	14.13	243,194	-0.30(-2.10%)
May 20, 2002	14.53	14.56	14.41	14.43	238,693	-0.08(-0.53%)
May 17, 2002	14.65	14.65	14.27	14.51	471,644	-0.14(-0.97%)
May 16, 2002	14.69	14.81	14.59	14.65	192,289	-0.01(-0.09%)
May 15, 2002	14.70	14.76	14.57	14.67	331,656	-0.02(-0.13%)
May 14, 2002	14.72	14.81	14.49	14.68	644,844	+0.09(+0.62%)
May 13, 2002	14.43	14.81	14.43	14.59	672,004	+0.16(+1.12%)
May 10, 2002	14.70	14.70	14.30	14.43	310,860	-0.24(-1.62%)
May 09, 2002	14.80	14.82	14.64	14.67	305,273	-0.13(-0.87%)
May 08, 2002	14.76	14.81	14.66	14.80	324,827	+0.11(+0.75%)
May 07, 2002	14.70	14.81	14.59	14.69	458,763	-0.01(-0.04%)
May 06, 2002	14.76	15.08	14.67	14.70	548,932	-0.06(-0.44%)
May 03, 2002	15.01	15.01	14.54	14.76	385,354	-0.24(-1.63%)
May 02, 2002	14.87	15.10	14.82	15.01	429,586	+0.14(+0.91%)

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.