Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	11.95	11.98	11.72	11.95	421,652	+0.00(+0.00%)
Jul 30, 2002	11.82	12.06	11.76	11.95	449,190	+0.16(+1.34%)
Jul 29, 2002	11.60	11.93	11.59	11.80	244,048	+0.71(+6.39%)
Jul 26, 2002	11.10	11.17	11.09	11.09	16,421	-0.04(-0.36%)
Jul 25, 2002	11.05	11.27	10.85	11.13	609,615	-0.06(-0.50%)
Jul 24, 2002	10.29	11.19	10.29	11.18	23,495	+0.59(+5.61%)
Jul 23, 2002	10.89	10.91	10.58	10.59	95,244	-0.44(-3.95%)
Jul 22, 2002	11.16	11.26	10.76	11.02	30,569	-0.03(-0.29%)
Jul 19, 2002	11.27	11.28	11.00	11.06	8,337	-0.79(-6.65%)
Jul 17, 2002	12.13	12.13	11.82	11.84	24,000	-0.15(-1.25%)
Jul 12, 2002	12.05	12.09	11.85	11.99	41,432	+0.18(+1.51%)
Jul 11, 2002	11.74	11.84	11.58	11.82	14,905	+0.03(+0.27%)
Jul 10, 2002	12.31	12.31	11.78	11.78	36,379	-0.37(-3.03%)
Jul 09, 2002	12.51	12.53	12.15	12.15	4,294	-0.49(-3.91%)
Jul 08, 2002	12.82	12.82	12.53	12.65	17,432	-0.04(-0.34%)
Jul 05, 2002	12.66	12.69	12.66	12.69	5,810	+0.53(+4.40%)
Jul 04, 2002	12.13	12.16	12.03	12.16	5,305	+0.00(+0.00%)
Jul 03, 2002	12.13	12.16	12.03	12.16	5,305	-0.02(-0.20%)
Jul 02, 2002	12.27	12.32	12.09	12.18	105,855	-0.51(-4.02%)
Jul 01, 2002	12.71	12.80	12.66	12.69	353,693	-0.19(-1.50%)
Jun 28, 2002	12.82	12.96	12.82	12.88	1,515	+0.17(+1.34%)
Jun 27, 2002	12.75	12.81	12.53	12.71	2,021	+0.09(+0.72%)
Jun 26, 2002	12.26	12.63	12.26	12.62	23,242	-0.04(-0.34%)
Jun 25, 2002	13.01	13.02	12.57	12.67	7,831	-0.13(-1.05%)
Jun 21, 2002	13.06	12.96	12.80	12.80	581,067	-0.26(-2.00%)
Jun 20, 2002	13.06	13.06	13.06	13.06	757	-0.21(-1.55%)
Jun 19, 2002	13.47	13.60	13.27	13.27	49,769	-0.33(-2.42%)
Jun 18, 2002	13.58	13.67	13.55	13.60	82,612	-0.02(-0.12%)
Jun 17, 2002	13.38	13.61	13.38	13.61	9,852	+0.39(+2.96%)
Jun 14, 2002	12.96	13.22	12.87	13.22	31,074	-0.06(-0.45%)
Jun 12, 2002	13.31	13.39	13.18	13.28	31,579	+0.04(+0.27%)
Jun 11, 2002	13.59	13.66	13.24	13.24	9,347	-0.38(-2.82%)
Jun 10, 2002	13.60	13.70	13.60	13.63	16,421	+0.14(+1.06%)
Jun 07, 2002	13.34	13.55	13.28	13.49	42,443	-0.14(-1.05%)
Jun 06, 2002	13.77	13.77	13.58	13.63	34,358	-0.21(-1.52%)
Jun 05, 2002	13.82	13.84	13.73	13.84	13,389	-0.45(-3.16%)
May 31, 2002	14.15	14.35	14.15	14.29	2,779	+0.02(+0.17%)
May 28, 2002	14.25	14.27	14.17	14.27	1,768	-0.17(-1.18%)
May 27, 2002	14.45	14.45	14.44	14.44	1,515	+0.00(+0.00%)
May 24, 2002	14.45	14.45	14.44	14.44	1,515	-0.12(-0.84%)
May 23, 2002	14.45	14.58	14.32	14.56	1,237,926	+0.14(+0.96%)
May 22, 2002	14.35	14.42	14.34	14.42	2,021	+0.08(+0.55%)
May 21, 2002	14.61	14.63	14.34	14.34	7,073	-0.27(-1.82%)
May 20, 2002	14.78	14.78	14.61	14.61	30,821	-0.18(-1.20%)
May 17, 2002	14.87	14.87	14.72	14.78	16,421	+0.12(+0.81%)
May 16, 2002	14.59	14.67	14.59	14.67	1,263	-0.02(-0.11%)
May 15, 2002	14.53	14.68	14.53	14.68	2,021	-0.06(-0.43%)
May 14, 2002	14.63	14.74	14.56	14.74	7,831	+0.44(+3.10%)
May 13, 2002	14.04	14.31	14.04	14.30	38,400	+0.27(+1.89%)
May 10, 2002	14.34	14.34	14.04	14.04	2,526	-0.25(-1.75%)
May 09, 2002	14.45	14.55	14.29	14.29	51,032	-0.28(-1.93%)
May 08, 2002	14.24	14.61	14.22	14.57	67,201	+0.71(+5.14%)
May 07, 2002	14.07	14.07	13.82	13.85	4,042	-0.37(-2.59%)
May 06, 2002	14.20	14.27	14.15	14.22	6,063	-0.07(-0.50%)
May 03, 2002	14.30	14.30	14.15	14.29	101,055	-0.09(-0.61%)
May 02, 2002	14.57	14.57	14.38	14.38	18,695	-0.16(-1.09%)

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.