Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	9.333	9.333	8.800	9.218	1,207,200	-0.35(-3.67%)
Jul 30, 2002	8.858	9.573	8.778	9.569	1,256,400	+0.63(+7.01%)
Jul 29, 2002	8.360	8.996	8.356	8.942	974,416	+0.59(+7.02%)
Jul 26, 2002	8.316	8.404	8.000	8.356	563,175	+0.19(+2.34%)
Jul 25, 2002	8.400	8.658	7.947	8.164	798,648	-0.45(-5.21%)
Jul 24, 2002	8.044	8.689	7.822	8.613	1,218,900	+0.46(+5.67%)
Jul 23, 2002	8.227	8.436	8.071	8.151	1,812,282	+0.29(+3.73%)
Jul 22, 2002	7.720	8.031	7.427	7.858	1,265,092	+0.10(+1.32%)
Jul 19, 2002	7.813	7.844	7.151	7.756	1,622,850	-0.66(-7.87%)
Jul 17, 2002	8.698	8.893	8.293	8.418	654,000	+0.17(+2.10%)
Jul 12, 2002	7.924	8.333	7.893	8.244	1,027,050	+0.25(+3.17%)
Jul 11, 2002	8.040	8.089	7.689	7.991	1,959,900	-0.11(-1.37%)
Jul 10, 2002	8.067	8.218	7.880	8.102	861,750	+0.04(+0.50%)
Jul 09, 2002	8.000	8.062	8.000	8.062	1,247,700	+0.06(+0.78%)
Jul 08, 2002	8.449	8.707	8.004	8.000	914,400	-0.45(-5.31%)
Jul 05, 2002	8.062	8.547	8.058	8.449	479,250	+0.41(+5.14%)
Jul 04, 2002	8.404	8.418	7.844	8.036	1,849,050	+0.00(+0.00%)
Jul 03, 2002	8.404	8.418	7.844	8.036	1,848,900	-0.33(-3.98%)
Jul 02, 2002	8.338	8.724	8.298	8.369	1,353,300	-0.05(-0.58%)
Jul 01, 2002	9.156	9.173	8.311	8.418	1,547,100	-0.73(-8.01%)
Jun 28, 2002	8.800	9.356	8.756	9.151	1,436,700	+0.31(+3.52%)
Jun 27, 2002	8.529	8.933	8.467	8.840	1,245,000	+0.37(+4.41%)
Jun 26, 2002	7.893	8.533	7.778	8.467	1,479,450	+0.38(+4.73%)
Jun 25, 2002	8.218	8.436	8.084	8.084	1,381,350	+0.60(+8.08%)
Jun 21, 2002	8.433	8.444	7.467	7.480	2,820,300	-0.75(-9.08%)
Jun 20, 2002	8.520	8.533	8.227	8.227	733,650	-0.31(-3.59%)
Jun 19, 2002	8.351	8.622	8.227	8.533	1,292,400	-0.02(-0.21%)
Jun 18, 2002	8.564	8.778	8.373	8.551	1,274,250	-0.07(-0.82%)
Jun 17, 2002	8.667	8.889	8.507	8.622	1,405,500	-0.07(-0.77%)
Jun 14, 2002	8.280	8.693	8.182	8.689	2,621,850	+0.73(+9.16%)
Jun 12, 2002	9.040	9.044	7.938	7.960	6,631,200	-1.11(-12.21%)
Jun 11, 2002	9.760	9.844	8.987	9.067	1,693,350	-0.68(-7.02%)
Jun 10, 2002	9.716	10.27	9.569	9.751	2,865,300	-0.04(-0.45%)
Jun 07, 2002	9.400	10.42	9.333	9.796	7,380,150	-1.54(-13.57%)
Jun 06, 2002	11.58	11.75	11.30	11.33	2,661,150	-0.26(-2.26%)
Jun 05, 2002	11.71	11.82	11.36	11.60	1,598,400	+0.19(+1.64%)
May 31, 2002	11.31	11.57	11.15	11.41	614,550	-0.04(-0.35%)
May 28, 2002	11.40	11.76	11.02	11.45	946,650	+0.12(+1.02%)
May 27, 2002	11.48	11.53	11.33	11.33	574,350	+0.00(+0.00%)
May 24, 2002	11.48	11.53	11.33	11.33	567,000	-0.24(-2.07%)
May 23, 2002	11.07	11.75	10.91	11.57	1,508,550	+0.55(+4.96%)
May 22, 2002	11.09	11.29	10.89	11.03	716,850	-0.12(-1.12%)
May 21, 2002	11.56	11.78	11.12	11.15	1,636,800	-0.41(-3.54%)
May 20, 2002	11.28	11.59	11.18	11.56	1,431,600	+0.18(+1.61%)
May 17, 2002	11.50	11.69	11.14	11.38	805,650	-0.12(-1.04%)
May 16, 2002	11.26	11.55	10.96	11.50	875,700	+0.25(+2.25%)
May 15, 2002	10.98	11.45	10.73	11.24	1,270,800	+0.23(+2.06%)
May 14, 2002	11.41	11.66	10.67	11.02	2,788,350	-0.05(-0.48%)
May 13, 2002	10.72	11.26	10.46	11.07	1,191,750	+0.52(+4.88%)
May 10, 2002	10.96	11.15	10.56	10.56	920,550	-0.05(-0.46%)
May 09, 2002	11.15	11.50	10.56	10.60	1,072,350	-0.71(-6.28%)
May 08, 2002	10.88	11.55	10.84	11.32	2,234,850	+0.80(+7.65%)
May 07, 2002	11.58	11.64	10.34	10.51	2,467,050	-1.04(-9.04%)
May 06, 2002	11.25	11.67	11.20	11.56	1,238,400	+0.31(+2.73%)
May 03, 2002	11.11	11.66	11.07	11.25	1,214,700	+0.15(+1.32%)
May 02, 2002	10.82	11.19	10.75	11.10	1,486,650	+0.28(+2.59%)

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.