Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	10.65	11.01	10.62	10.92	3,172,200	+0.27(+2.49%)
Jul 30, 2002	10.89	11.29	10.39	10.65	2,235,700	-0.25(-2.31%)
Jul 29, 2002	10.50	11.06	10.47	10.91	1,961,600	+0.68(+6.67%)
Jul 26, 2002	10.47	10.69	10.10	10.22	1,597,400	-0.26(-2.50%)
Jul 25, 2002	10.50	11.00	10.14	10.49	2,024,600	-0.16(-1.53%)
Jul 24, 2002	9.762	10.85	9.705	10.65	2,064,000	+0.83(+8.45%)
Jul 23, 2002	9.780	9.995	9.575	9.820	1,925,500	-0.04(-0.46%)
Jul 22, 2002	10.68	10.88	9.760	9.865	2,519,200	-0.80(-7.50%)
Jul 19, 2002	10.80	11.13	10.62	10.66	1,774,800	-0.82(-7.16%)
Jul 17, 2002	11.41	11.62	11.12	11.49	1,006,500	+0.02(+0.15%)
Jul 12, 2002	11.16	11.66	11.15	11.47	1,372,800	+0.31(+2.73%)
Jul 11, 2002	10.94	11.18	10.80	11.16	2,485,200	+0.13(+1.22%)
Jul 10, 2002	11.20	11.50	10.97	11.03	1,559,500	-0.13(-1.21%)
Jul 09, 2002	11.70	11.75	11.16	11.16	902,500	-0.60(-5.06%)
Jul 08, 2002	11.59	11.80	11.55	11.76	869,300	+0.19(+1.66%)
Jul 05, 2002	11.20	11.78	11.20	11.57	670,600	+0.26(+2.25%)
Jul 04, 2002	11.45	11.57	11.24	11.31	1,061,800	+0.00(+0.00%)
Jul 03, 2002	11.45	11.57	11.24	11.31	1,061,800	-0.17(-1.48%)
Jul 02, 2002	11.63	11.79	11.26	11.48	1,711,800	-0.14(-1.25%)
Jul 01, 2002	12.12	12.12	11.53	11.63	1,560,100	-0.37(-3.04%)
Jun 28, 2002	12.25	12.34	11.99	11.99	1,222,600	-0.26(-2.14%)
Jun 27, 2002	12.01	12.34	12.01	12.26	1,381,000	+0.41(+3.48%)
Jun 26, 2002	11.38	11.85	11.25	11.84	1,808,500	+0.25(+2.16%)
Jun 25, 2002	12.22	12.29	11.57	11.59	2,366,200	-1.00(-7.96%)
Jun 21, 2002	12.77	12.85	12.44	12.60	2,757,200	-0.27(-2.12%)
Jun 20, 2002	12.89	12.97	12.73	12.87	2,292,100	-0.07(-0.56%)
Jun 19, 2002	12.72	12.98	12.63	12.94	2,305,700	+0.22(+1.75%)
Jun 18, 2002	12.46	12.72	12.46	12.72	2,067,600	+0.26(+2.07%)
Jun 17, 2002	12.22	12.50	12.20	12.46	1,361,000	+0.24(+1.92%)
Jun 14, 2002	12.25	12.38	11.98	12.22	1,416,700	-0.21(-1.73%)
Jun 12, 2002	12.45	12.56	12.32	12.44	1,803,800	-0.06(-0.48%)
Jun 11, 2002	12.43	12.56	12.36	12.50	2,988,400	+0.23(+1.87%)
Jun 10, 2002	12.05	12.37	12.05	12.27	1,545,000	+0.21(+1.74%)
Jun 07, 2002	11.85	12.09	11.62	12.06	1,244,500	+0.12(+1.01%)
Jun 06, 2002	11.93	12.00	11.85	11.94	1,789,700	+0.09(+0.78%)
Jun 05, 2002	11.61	11.86	11.61	11.85	940,400	-0.12(-0.96%)
May 31, 2002	11.87	12.03	11.83	11.96	910,800	+0.26(+2.24%)
May 28, 2002	11.72	11.77	11.47	11.70	874,100	-0.04(-0.30%)
May 27, 2002	11.68	11.78	11.54	11.73	30,000	+0.00(+0.00%)
May 24, 2002	11.68	11.78	11.54	11.73	629,800	-0.01(-0.09%)
May 23, 2002	11.43	11.84	11.43	11.74	1,117,500	+0.21(+1.80%)
May 22, 2002	11.43	11.55	11.19	11.54	1,082,800	+0.11(+0.98%)
May 21, 2002	11.45	11.51	11.29	11.43	965,900	-0.08(-0.70%)
May 20, 2002	11.75	11.75	11.35	11.51	1,408,800	-0.35(-2.95%)
May 17, 2002	11.82	11.97	11.76	11.86	704,900	+0.16(+1.39%)
May 16, 2002	11.72	11.82	11.50	11.69	813,800	-0.03(-0.28%)
May 15, 2002	11.60	11.91	11.59	11.72	1,160,200	+0.15(+1.34%)
May 14, 2002	11.66	11.66	11.43	11.57	1,379,800	-0.09(-0.81%)
May 13, 2002	11.93	11.93	11.45	11.66	1,151,600	-0.16(-1.35%)
May 10, 2002	11.99	12.04	11.80	11.82	638,600	-0.15(-1.25%)
May 09, 2002	12.00	12.09	11.90	11.97	762,200	-0.04(-0.37%)
May 08, 2002	11.94	12.04	11.52	12.02	1,800,500	+0.17(+1.43%)
May 07, 2002	12.05	12.15	11.82	11.85	1,465,100	-0.16(-1.35%)
May 06, 2002	12.20	12.38	11.99	12.01	775,000	-0.37(-2.99%)
May 03, 2002	12.47	12.50	12.32	12.38	1,077,400	-0.09(-0.72%)
May 02, 2002	12.25	12.48	12.22	12.47	1,511,700	+0.15(+1.20%)

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.