Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	10.20	10.42	10.08	10.40	5,268,300	+0.07(+0.63%)
Jul 30, 2002	11.00	11.01	10.06	10.33	6,905,100	-0.82(-7.32%)
Jul 29, 2002	10.54	11.26	10.51	11.15	315,180,000	+0.64(+6.12%)
Jul 26, 2002	10.03	10.67	10.03	10.51	4,855,200	+0.67(+6.85%)
Jul 25, 2002	10.09	10.12	9.367	9.833	3,198,900	-0.32(-3.18%)
Jul 24, 2002	9.263	10.17	8.753	10.16	4,563,297	+0.89(+9.60%)
Jul 23, 2002	9.363	9.590	9.200	9.267	3,136,344	-0.09(-0.93%)
Jul 22, 2002	9.563	9.800	8.970	9.353	3,108,768	-0.29(-3.04%)
Jul 19, 2002	9.933	10.00	9.553	9.647	3,117,300	-0.48(-4.74%)
Jul 17, 2002	10.29	10.68	9.753	10.13	4,356,300	-0.76(-7.01%)
Jul 12, 2002	11.21	11.27	10.83	10.89	3,296,100	-0.30(-2.71%)
Jul 11, 2002	11.00	11.30	10.77	11.19	3,036,600	+0.22(+2.01%)
Jul 10, 2002	11.18	12.35	10.86	10.97	5,191,800	-0.13(-1.17%)
Jul 09, 2002	12.06	12.00	11.05	11.10	11,355,000	-0.96(-7.96%)
Jul 08, 2002	12.56	12.56	12.06	12.06	2,961,300	-0.50(-3.98%)
Jul 05, 2002	11.83	12.61	11.83	12.56	1,572,000	+0.85(+7.23%)
Jul 04, 2002	12.10	12.11	11.51	11.72	5,265,300	+0.00(+0.00%)
Jul 03, 2002	12.10	12.11	11.51	11.72	5,252,700	-0.44(-3.62%)
Jul 02, 2002	12.34	12.42	12.10	12.16	5,322,300	-0.20(-1.59%)
Jul 01, 2002	13.15	13.28	12.28	12.35	4,684,800	-0.78(-5.96%)
Jun 28, 2002	12.75	13.34	12.70	13.14	4,672,200	+0.53(+4.23%)
Jun 27, 2002	12.82	12.90	12.31	12.60	3,656,100	-0.00(-0.02%)
Jun 26, 2002	12.70	12.78	12.32	12.61	3,408,600	-0.25(-1.98%)
Jun 25, 2002	12.97	13.11	12.75	12.86	3,404,400	+0.14(+1.07%)
Jun 21, 2002	12.57	12.84	12.11	12.72	4,067,100	+0.14(+1.11%)
Jun 20, 2002	12.76	12.91	12.52	12.58	1,608,300	-0.16(-1.26%)
Jun 19, 2002	12.61	12.97	12.57	12.74	1,931,100	+0.14(+1.08%)
Jun 18, 2002	12.75	12.75	12.55	12.61	3,136,500	-0.17(-1.33%)
Jun 17, 2002	12.57	12.95	12.57	12.78	3,703,200	+0.27(+2.19%)
Jun 14, 2002	12.72	12.78	12.28	12.50	3,232,200	-0.82(-6.13%)
Jun 12, 2002	13.17	13.33	13.12	13.32	2,616,600	+0.20(+1.52%)
Jun 11, 2002	13.10	13.35	13.06	13.12	3,840,900	-0.08(-0.58%)
Jun 10, 2002	13.00	13.35	12.98	13.20	3,647,100	+0.20(+1.54%)
Jun 07, 2002	13.03	13.11	12.90	13.00	2,146,800	+0.00(+0.00%)
Jun 06, 2002	13.20	13.28	12.95	13.00	2,975,700	-0.07(-0.51%)
Jun 05, 2002	12.87	13.17	12.83	13.06	4,244,700	-0.36(-2.68%)
May 31, 2002	13.06	13.67	12.92	13.42	36,970,500	+0.96(+7.73%)
May 28, 2002	12.62	12.69	12.20	12.46	1,461,000	-0.08(-0.66%)
May 27, 2002	12.90	13.07	12.52	12.54	1,420,800	+0.00(+0.00%)
May 24, 2002	12.90	13.07	12.52	12.54	1,408,200	-0.46(-3.51%)
May 23, 2002	12.72	13.01	12.50	13.00	2,370,600	+0.33(+2.63%)
May 22, 2002	12.77	12.82	12.50	12.67	3,137,700	-0.16(-1.22%)
May 21, 2002	13.14	13.14	12.53	12.82	1,601,700	-0.14(-1.11%)
May 20, 2002	13.14	13.23	12.94	12.97	1,692,900	-0.14(-1.09%)
May 17, 2002	12.98	13.14	12.92	13.11	2,412,000	+0.14(+1.11%)
May 16, 2002	12.97	13.00	12.77	12.97	1,697,100	+0.05(+0.36%)
May 15, 2002	13.03	13.10	12.82	12.92	3,486,600	-0.18(-1.37%)
May 14, 2002	12.72	13.25	12.71	13.10	2,876,400	+0.39(+3.10%)
May 13, 2002	12.79	12.86	12.47	12.71	2,396,100	-0.15(-1.19%)
May 10, 2002	12.80	12.97	12.75	12.86	1,445,100	+0.12(+0.94%)
May 09, 2002	12.72	12.94	12.62	12.74	2,248,500	+0.05(+0.39%)
May 08, 2002	12.70	12.94	12.27	12.69	2,885,100	+0.04(+0.34%)
May 07, 2002	12.67	12.75	12.46	12.65	2,827,500	-0.07(-0.55%)
May 06, 2002	12.78	13.14	12.58	12.72	3,109,800	-0.02(-0.13%)
May 03, 2002	12.71	12.77	12.48	12.73	3,453,300	+0.02(+0.18%)
May 02, 2002	12.70	12.78	12.67	12.71	3,483,000	+0.02(+0.13%)

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.