Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	9.666	9.988	9.641	9.909	3,495,953	+0.24(+2.49%)
Jul 30, 2002	9.879	10.24	9.426	9.668	2,463,874	-0.23(-2.31%)
Jul 29, 2002	9.528	10.04	9.505	9.897	2,161,800	+0.62(+6.67%)
Jul 26, 2002	9.505	9.698	9.165	9.278	1,760,429	-0.24(-2.50%)
Jul 25, 2002	9.528	9.981	9.203	9.516	2,231,229	-0.15(-1.53%)
Jul 24, 2002	8.858	9.841	8.806	9.664	2,274,650	+0.75(+8.45%)
Jul 23, 2002	8.874	9.069	8.688	8.911	2,122,015	-0.04(-0.46%)
Jul 22, 2002	9.686	9.868	8.856	8.951	2,776,308	-0.73(-7.50%)
Jul 19, 2002	9.800	10.10	9.641	9.677	1,955,935	-0.75(-7.16%)
Jul 17, 2002	10.36	10.54	10.09	10.42	1,109,222	+0.02(+0.15%)
Jul 12, 2002	10.13	10.58	10.12	10.41	1,512,907	+0.28(+2.73%)
Jul 11, 2002	9.925	10.14	9.800	10.13	2,738,838	+0.12(+1.22%)
Jul 10, 2002	10.16	10.44	9.959	10.01	1,718,661	-0.12(-1.21%)
Jul 09, 2002	10.61	10.66	10.13	10.13	994,608	-0.54(-5.06%)
Jul 08, 2002	10.51	10.71	10.48	10.67	958,020	+0.17(+1.66%)
Jul 05, 2002	10.16	10.68	10.16	10.50	739,041	+0.23(+2.25%)
Jul 04, 2002	10.39	10.50	10.20	10.26	1,170,166	+0.00(+0.00%)
Jul 03, 2002	10.39	10.50	10.20	10.26	1,170,166	-0.15(-1.48%)
Jul 02, 2002	10.55	10.70	10.22	10.42	1,886,505	-0.13(-1.25%)
Jul 01, 2002	11.00	11.00	10.46	10.55	1,719,323	-0.33(-3.04%)
Jun 28, 2002	11.12	11.19	10.88	10.88	1,347,378	-0.24(-2.14%)
Jun 27, 2002	10.90	11.20	10.90	11.12	1,521,944	+0.37(+3.48%)
Jun 26, 2002	10.32	10.75	10.21	10.75	1,993,074	+0.23(+2.16%)
Jun 25, 2002	11.09	11.15	10.50	10.52	2,607,693	-0.91(-7.96%)
Jun 21, 2002	11.59	11.66	11.29	11.43	3,038,598	-0.25(-2.12%)
Jun 20, 2002	11.69	11.77	11.55	11.68	2,526,030	-0.07(-0.56%)
Jun 19, 2002	11.54	11.78	11.46	11.74	2,541,018	+0.20(+1.75%)
Jun 18, 2002	11.31	11.54	11.31	11.54	2,278,618	+0.23(+2.07%)
Jun 17, 2002	11.09	11.34	11.07	11.31	1,499,903	+0.21(+1.92%)
Jun 14, 2002	11.12	11.23	10.87	11.09	1,561,287	-0.20(-1.73%)
Jun 12, 2002	11.30	11.40	11.18	11.29	1,987,894	-0.05(-0.48%)
Jun 11, 2002	11.27	11.40	11.22	11.34	3,293,394	+0.21(+1.87%)
Jun 10, 2002	10.93	11.22	10.93	11.13	1,702,681	+0.19(+1.74%)
Jun 07, 2002	10.75	10.97	10.55	10.94	1,371,513	+0.11(+1.00%)
Jun 06, 2002	10.82	10.89	10.75	10.83	1,972,355	+0.08(+0.78%)
Jun 05, 2002	10.54	10.76	10.54	10.75	1,036,376	-0.10(-0.96%)
May 31, 2002	10.77	10.91	10.73	10.85	1,003,755	+0.24(+2.24%)
May 28, 2002	10.64	10.68	10.41	10.62	963,310	-0.03(-0.30%)
May 27, 2002	10.59	10.68	10.47	10.65	33,061	+0.00(+0.00%)
May 24, 2002	10.59	10.68	10.47	10.65	694,077	-0.01(-0.09%)
May 23, 2002	10.37	10.74	10.37	10.66	1,231,551	+0.19(+1.80%)
May 22, 2002	10.37	10.48	10.15	10.47	1,193,310	+0.10(+0.98%)
May 21, 2002	10.39	10.45	10.24	10.37	1,064,479	-0.07(-0.69%)
May 20, 2002	10.66	10.66	10.30	10.44	1,552,581	-0.32(-2.95%)
May 17, 2002	10.73	10.86	10.67	10.76	776,841	+0.15(+1.39%)
May 16, 2002	10.64	10.73	10.43	10.61	896,856	-0.03(-0.28%)
May 15, 2002	10.53	10.81	10.51	10.64	1,278,609	+0.14(+1.34%)
May 14, 2002	10.58	10.58	10.37	10.50	1,520,621	-0.09(-0.81%)
May 13, 2002	10.82	10.82	10.39	10.58	1,269,131	-0.15(-1.35%)
May 10, 2002	10.88	10.93	10.71	10.73	703,775	-0.14(-1.25%)
May 09, 2002	10.89	10.97	10.80	10.87	839,989	-0.04(-0.37%)
May 08, 2002	10.83	10.93	10.45	10.91	1,984,258	+0.15(+1.44%)
May 07, 2002	10.93	11.02	10.72	10.75	1,614,627	-0.15(-1.35%)
May 06, 2002	11.07	11.23	10.88	10.90	854,096	-0.34(-2.99%)
May 03, 2002	11.32	11.34	11.18	11.24	1,187,358	-0.08(-0.72%)
May 02, 2002	11.11	11.33	11.09	11.32	1,665,983	+0.13(+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.