Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	11.46	11.68	11.39	11.68	375,400,128	+0.18(+1.54%)
Jul 30, 2002	11.38	11.61	11.20	11.51	7,717,512	+0.03(+0.22%)
Jul 29, 2002	11.15	11.48	11.09	11.48	3,923,463	+0.72(+6.69%)
Jul 26, 2002	10.50	10.76	10.44	10.76	6,427,117	+0.32(+3.06%)
Jul 25, 2002	10.42	10.74	9.986	10.44	10,410,355	-0.08(-0.72%)
Jul 24, 2002	9.454	10.53	9.428	10.52	15,286,868	+0.60(+6.03%)
Jul 23, 2002	10.49	10.53	9.844	9.920	6,638,402	-0.60(-5.69%)
Jul 22, 2002	10.72	10.92	10.41	10.52	5,357,476	-0.37(-3.40%)
Jul 19, 2002	10.87	11.09	10.84	10.89	8,195,516	-0.64(-5.54%)
Jul 17, 2002	11.83	11.89	11.41	11.53	6,521,218	-0.31(-2.61%)
Jul 12, 2002	12.06	12.06	11.77	11.84	3,178,147	-0.18(-1.48%)
Jul 11, 2002	11.66	12.02	11.28	12.01	3,909,851	+0.16(+1.37%)
Jul 10, 2002	12.29	12.34	11.81	11.85	6,119,166	-0.39(-3.19%)
Jul 09, 2002	12.62	12.66	12.23	12.24	1,702,705	-0.33(-2.62%)
Jul 08, 2002	12.57	12.73	12.47	12.57	4,998,036	-0.07(-0.52%)
Jul 05, 2002	12.31	12.64	12.31	12.64	763,465	+0.47(+3.83%)
Jul 04, 2002	12.19	12.34	12.00	12.17	6,000,997	+0.00(+0.00%)
Jul 03, 2002	12.19	12.34	12.00	12.17	6,000,997	-0.14(-1.11%)
Jul 02, 2002	12.47	12.54	12.28	12.31	9,567,979	-0.17(-1.38%)
Jul 01, 2002	12.66	12.79	12.48	12.48	2,456,701	-0.26(-2.07%)
Jun 28, 2002	12.67	12.82	12.63	12.74	326,672,480	+0.16(+1.29%)
Jun 27, 2002	12.42	12.63	12.31	12.58	13,430,878	+0.26(+2.14%)
Jun 26, 2002	12.17	12.38	12.12	12.32	8,700,351	-0.24(-1.90%)
Jun 25, 2002	12.72	12.89	12.56	12.56	2,147,962	-0.09(-0.68%)
Jun 21, 2002	12.67	12.84	12.62	12.64	4,738,418	-0.20(-1.54%)
Jun 20, 2002	13.08	13.08	12.81	12.84	7,741,382	-0.26(-2.01%)
Jun 19, 2002	13.20	13.22	13.06	13.10	1,108,701	-0.13(-0.96%)
Jun 18, 2002	13.17	13.28	13.10	13.23	2,478,007	+0.03(+0.19%)
Jun 17, 2002	12.82	13.21	12.70	13.20	3,736,641	+0.57(+4.49%)
Jun 14, 2002	12.43	12.71	12.25	12.64	6,812,006	-0.18(-1.42%)
Jun 12, 2002	12.72	12.86	12.60	12.82	1,534,230	+0.07(+0.56%)
Jun 11, 2002	13.05	13.11	12.75	12.75	4,249,958	-0.23(-1.76%)
Jun 10, 2002	12.85	13.08	12.85	12.98	628,724	+0.07(+0.55%)
Jun 07, 2002	12.73	12.98	12.73	12.91	1,562,046	+0.04(+0.32%)
Jun 06, 2002	13.10	13.11	12.86	12.87	3,454,533	-0.28(-2.16%)
Jun 05, 2002	13.06	13.18	13.05	13.15	1,209,510	-0.22(-1.67%)
May 31, 2002	13.33	13.53	13.33	13.37	6,509,184	-0.06(-0.42%)
May 28, 2002	13.61	13.61	13.36	13.43	903,138	-0.14(-1.05%)
May 27, 2002	13.63	13.71	13.51	13.57	1,083,647	+0.00(+0.00%)
May 24, 2002	13.63	13.71	13.51	13.57	1,083,647	-0.09(-0.67%)
May 23, 2002	13.53	13.68	13.51	13.66	743,145	+0.15(+1.09%)
May 22, 2002	13.48	13.52	13.39	13.51	2,413,695	+0.03(+0.19%)
May 21, 2002	13.67	13.75	13.49	13.49	1,700,930	-0.13(-0.93%)
May 20, 2002	13.83	13.83	13.58	13.62	903,335	-0.24(-1.72%)
May 17, 2002	13.88	13.89	13.77	13.85	403,038	+0.06(+0.44%)
May 16, 2002	13.64	13.80	13.64	13.79	1,245,415	+0.16(+1.19%)
May 15, 2002	13.66	13.80	13.63	13.63	2,110,084	-0.07(-0.48%)
May 14, 2002	13.66	13.70	13.56	13.70	1,020,124	+0.21(+1.54%)
May 13, 2002	13.29	13.50	13.23	13.49	720,853	+0.24(+1.80%)
May 10, 2002	13.51	13.51	13.25	13.25	2,556,524	-0.17(-1.28%)
May 09, 2002	13.53	13.56	13.30	13.42	402,644	-0.16(-1.19%)
May 08, 2002	13.48	13.62	13.46	13.58	5,673,318	+0.39(+2.96%)
May 07, 2002	13.34	13.37	13.18	13.19	1,981,853	-0.06(-0.46%)
May 06, 2002	13.53	13.64	12.79	13.26	1,256,857	-0.31(-2.32%)
May 03, 2002	13.58	13.63	13.50	13.57	136,713,600	-0.07(-0.48%)
May 02, 2002	13.56	13.64	13.48	13.64	1,595,583	+0.13(+0.98%)

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.