Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	10.57	11.01	10.44	10.99	7,374,355	+0.44(+4.21%)
Jul 30, 2002	10.30	10.77	9.922	10.55	7,437,215	+0.09(+0.84%)
Jul 29, 2002	10.15	10.46	10.13	10.46	6,065,720	+0.52(+5.25%)
Jul 26, 2002	9.800	9.940	9.660	9.940	8,067,531	+0.17(+1.79%)
Jul 25, 2002	9.975	9.975	9.450	9.765	14,171,539	-0.29(-2.89%)
Jul 24, 2002	9.275	10.06	9.100	10.05	19,168,636	+1.39(+16.08%)
Jul 23, 2002	8.802	8.974	8.484	8.662	8,341,830	-0.22(-2.52%)
Jul 22, 2002	8.914	9.310	8.785	8.886	7,774,374	-0.03(-0.31%)
Jul 19, 2002	9.030	9.327	8.575	8.914	8,387,832	-0.88(-9.00%)
Jul 17, 2002	10.11	10.28	9.712	9.796	7,432,357	-0.71(-6.79%)
Jul 12, 2002	10.60	10.70	10.44	10.51	4,804,231	-0.09(-0.89%)
Jul 11, 2002	10.32	10.75	10.31	10.60	6,312,589	+0.22(+2.16%)
Jul 10, 2002	10.67	10.76	10.30	10.38	4,944,238	-0.33(-3.07%)
Jul 09, 2002	11.06	11.19	10.67	10.71	3,347,875	-0.18(-1.64%)
Jul 08, 2002	10.92	11.09	10.71	10.89	4,166,772	-0.02(-0.19%)
Jul 05, 2002	10.63	10.95	10.57	10.91	1,479,214	+0.37(+3.49%)
Jul 04, 2002	10.60	10.79	10.29	10.54	5,287,397	+0.00(+0.00%)
Jul 03, 2002	10.60	10.79	10.29	10.54	5,287,397	-0.10(-0.92%)
Jul 02, 2002	10.71	10.83	10.59	10.64	5,870,282	-0.14(-1.33%)
Jul 01, 2002	11.20	11.26	10.78	10.78	5,148,533	-0.42(-3.72%)
Jun 28, 2002	10.97	11.31	10.89	11.20	5,655,129	+0.20(+1.85%)
Jun 27, 2002	10.57	11.10	10.55	11.00	6,526,600	+0.46(+4.35%)
Jun 26, 2002	10.53	10.57	10.25	10.54	6,735,752	+0.01(+0.10%)
Jun 25, 2002	10.64	10.78	10.52	10.53	4,655,938	-0.19(-1.76%)
Jun 21, 2002	10.59	10.90	10.59	10.72	6,725,466	-0.09(-0.87%)
Jun 20, 2002	10.88	11.01	10.73	10.81	5,642,843	-0.21(-1.94%)
Jun 19, 2002	10.99	11.19	10.85	11.02	3,228,155	-0.14(-1.22%)
Jun 18, 2002	10.99	11.19	10.90	11.16	3,377,591	+0.20(+1.82%)
Jun 17, 2002	10.67	11.01	10.64	10.96	4,849,662	+0.27(+2.52%)
Jun 14, 2002	10.55	10.74	10.50	10.69	5,654,558	-0.38(-3.48%)
Jun 12, 2002	11.08	11.27	11.01	11.08	5,610,841	-0.06(-0.57%)
Jun 11, 2002	11.34	11.34	11.06	11.14	7,446,930	-0.38(-3.28%)
Jun 10, 2002	11.20	11.60	11.20	11.52	6,307,446	+0.31(+2.78%)
Jun 07, 2002	11.02	11.23	10.91	11.21	3,851,614	+0.11(+1.01%)
Jun 06, 2002	11.22	11.28	11.09	11.09	4,830,232	-0.19(-1.64%)
Jun 05, 2002	11.13	11.34	11.09	11.28	4,908,807	+0.02(+0.22%)
May 31, 2002	11.20	11.34	11.08	11.26	5,983,431	+0.39(+3.61%)
May 28, 2002	10.90	11.00	10.65	10.86	4,101,911	-0.09(-0.83%)
May 27, 2002	10.71	11.00	10.65	10.95	5,653,415	+0.00(+0.00%)
May 24, 2002	10.71	11.00	10.65	10.95	5,653,415	+0.30(+2.83%)
May 23, 2002	10.62	10.70	10.41	10.65	3,438,165	+0.22(+2.08%)
May 22, 2002	10.47	10.56	10.42	10.44	3,014,145	-0.04(-0.33%)
May 21, 2002	10.50	10.59	10.43	10.47	3,090,148	+0.09(+0.91%)
May 20, 2002	10.47	10.52	10.32	10.38	2,876,424	-0.14(-1.33%)
May 17, 2002	10.52	10.67	10.44	10.52	2,548,979	-0.00(-0.03%)
May 16, 2002	10.40	10.60	10.39	10.52	2,830,993	+0.21(+2.00%)
May 15, 2002	10.15	10.42	10.13	10.31	3,602,173	-0.06(-0.61%)
May 14, 2002	10.36	10.41	10.22	10.38	3,386,163	+0.02(+0.17%)
May 13, 2002	10.30	10.39	10.24	10.36	2,486,405	+0.19(+1.86%)
May 10, 2002	10.39	10.39	10.15	10.17	1,601,791	-0.11(-1.06%)
May 09, 2002	10.25	10.42	10.24	10.28	1,478,356	-0.10(-0.98%)
May 08, 2002	10.46	10.46	10.24	10.38	2,782,991	+0.16(+1.61%)
May 07, 2002	10.50	10.52	10.21	10.22	3,061,576	-0.19(-1.85%)
May 06, 2002	10.42	10.59	10.39	10.41	2,455,261	-0.09(-0.90%)
May 03, 2002	10.52	10.60	10.39	10.50	2,564,980	-0.14(-1.32%)
May 02, 2002	10.60	10.70	10.52	10.64	228,582	-0.02(-0.16%)

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.