Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	10.30	10.38	9.937	10.38	1,618,480	+0.02(+0.22%)
Jul 30, 2002	10.45	10.46	10.18	10.35	2,398,085	-0.10(-1.00%)
Jul 29, 2002	10.20	10.46	10.14	10.46	1,943,515	+0.36(+3.61%)
Jul 26, 2002	10.12	10.14	10.00	10.09	2,247,279	-0.05(-0.45%)
Jul 25, 2002	9.833	10.16	9.670	10.14	2,378,249	+0.26(+2.60%)
Jul 24, 2002	9.519	9.883	9.435	9.883	3,122,243	+0.28(+2.90%)
Jul 23, 2002	9.571	10.01	9.473	9.605	4,461,577	+0.71(+7.95%)
Jul 22, 2002	8.578	9.084	8.578	8.898	2,912,883	+0.11(+1.21%)
Jul 19, 2002	9.331	9.352	8.745	8.791	2,484,124	-0.90(-9.26%)
Jul 17, 2002	9.881	10.01	9.584	9.688	1,276,955	-0.26(-2.65%)
Jul 12, 2002	9.937	10.13	9.885	9.952	1,204,539	-0.02(-0.17%)
Jul 11, 2002	10.17	10.17	9.852	9.969	1,571,637	-0.22(-2.18%)
Jul 10, 2002	10.41	10.46	10.04	10.19	1,451,422	+0.07(+0.66%)
Jul 09, 2002	10.22	10.22	10.12	10.12	1,238,238	-0.09(-0.90%)
Jul 08, 2002	10.40	10.40	10.22	10.22	997,091	-0.19(-1.81%)
Jul 05, 2002	10.16	10.46	10.00	10.40	495,916	+0.19(+1.88%)
Jul 04, 2002	10.06	10.23	9.942	10.21	835,291	+0.00(+0.00%)
Jul 03, 2002	10.06	10.23	9.942	10.21	835,291	+0.12(+1.20%)
Jul 02, 2002	9.896	10.09	9.833	10.09	1,628,040	+0.12(+1.15%)
Jul 01, 2002	10.40	10.44	9.919	9.975	1,386,893	-0.43(-4.16%)
Jun 28, 2002	10.14	10.57	10.06	10.41	3,342,359	+0.27(+2.64%)
Jun 27, 2002	10.22	10.25	9.940	10.14	1,447,598	-0.18(-1.72%)
Jun 26, 2002	10.38	10.38	10.08	10.32	1,865,841	-0.15(-1.40%)
Jun 25, 2002	10.45	10.74	10.41	10.46	1,732,481	-0.05(-0.46%)
Jun 21, 2002	10.59	10.71	10.51	10.51	3,099,061	-0.28(-2.58%)
Jun 20, 2002	10.67	10.82	10.67	10.79	2,421,985	+0.20(+1.86%)
Jun 19, 2002	10.26	10.62	10.22	10.59	3,132,520	+0.29(+2.80%)
Jun 18, 2002	10.05	10.32	10.05	10.31	1,455,007	+0.24(+2.35%)
Jun 17, 2002	9.990	10.08	9.990	10.07	1,092,689	+0.09(+0.90%)
Jun 14, 2002	9.833	10.04	9.676	9.979	1,143,117	-0.44(-4.22%)
Jun 12, 2002	9.967	10.46	9.967	10.42	2,334,990	+0.45(+4.53%)
Jun 11, 2002	10.02	10.19	9.950	9.967	604,659	+0.05(+0.51%)
Jun 10, 2002	9.822	9.973	9.780	9.916	962,436	+0.04(+0.42%)
Jun 07, 2002	9.854	9.916	9.837	9.875	684,962	-0.06(-0.63%)
Jun 06, 2002	10.02	10.04	9.852	9.937	734,434	-0.13(-1.31%)
Jun 05, 2002	10.13	10.13	9.979	10.07	1,170,124	-0.01(-0.06%)
May 31, 2002	9.916	10.10	9.896	10.08	1,027,443	-0.17(-1.61%)
May 28, 2002	10.14	10.25	9.937	10.24	2,270,462	+0.00(+0.00%)
May 27, 2002	10.31	10.36	10.23	10.24	544,910	+0.00(+0.00%)
May 24, 2002	10.31	10.36	10.23	10.24	544,910	-0.08(-0.77%)
May 23, 2002	10.30	10.33	10.24	10.32	673,729	+0.02(+0.22%)
May 22, 2002	10.30	10.36	10.25	10.30	1,042,261	+0.00(+0.02%)
May 21, 2002	10.27	10.36	10.25	10.30	705,755	-0.03(-0.28%)
May 20, 2002	10.46	10.46	10.27	10.32	837,441	-0.14(-1.30%)
May 17, 2002	10.47	10.51	10.42	10.46	880,939	-0.06(-0.60%)
May 16, 2002	10.56	10.66	10.44	10.52	1,960,484	+0.01(+0.08%)
May 15, 2002	10.12	10.56	10.10	10.51	1,890,458	+0.37(+3.65%)
May 14, 2002	10.11	10.20	10.04	10.14	1,674,644	+0.04(+0.37%)
May 13, 2002	10.14	10.20	10.06	10.11	1,990,836	-0.12(-1.13%)
May 10, 2002	10.25	10.27	10.18	10.22	2,696,352	-0.04(-0.35%)
May 09, 2002	10.05	10.30	10.01	10.26	2,112,007	+0.15(+1.49%)
May 08, 2002	9.824	10.11	9.822	10.11	1,870,382	+0.28(+2.88%)
May 07, 2002	9.885	9.927	9.778	9.824	1,907,905	-0.05(-0.47%)
May 06, 2002	9.728	9.979	9.668	9.870	2,475,042	+0.50(+5.38%)
May 03, 2002	9.435	9.498	9.295	9.366	697,629	-0.11(-1.17%)
May 02, 2002	9.320	9.519	9.274	9.477	1,137,142	+0.08(+0.80%)

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.