Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	10.12	10.12	9.796	9.909	711,374	-0.26(-2.51%)
Jul 30, 2002	10.28	10.28	10.02	10.16	368,609	-0.16(-1.53%)
Jul 29, 2002	10.01	10.43	9.999	10.32	262,835	+0.48(+4.88%)
Jul 26, 2002	9.879	9.984	9.766	9.841	49,423	-0.14(-1.43%)
Jul 25, 2002	10.07	10.21	9.946	9.984	542,989	-0.23(-2.28%)
Jul 24, 2002	9.834	10.36	9.578	10.22	124,690	+0.09(+0.89%)
Jul 23, 2002	10.54	10.55	10.06	10.13	356,752	-0.16(-1.53%)
Jul 22, 2002	10.84	10.84	10.28	10.28	14,120	-0.56(-5.19%)
Jul 19, 2002	10.74	10.92	10.70	10.85	51,421	-0.02(-0.21%)
Jul 17, 2002	10.94	10.94	10.73	10.87	137,212	+0.11(+0.98%)
Jul 12, 2002	10.70	10.99	10.70	10.76	4,129	-0.02(-0.21%)
Jul 11, 2002	10.52	10.85	10.51	10.79	249,114	+0.09(+0.84%)
Jul 10, 2002	10.83	10.85	10.70	10.70	42,362	+0.00(+0.00%)
Jul 09, 2002	10.82	11.03	10.66	10.70	155,196	-0.12(-1.11%)
Jul 08, 2002	10.74	10.82	10.70	10.82	6,527	+0.08(+0.77%)
Jul 05, 2002	10.80	10.80	10.70	10.73	267,631	+0.08(+0.70%)
Jul 04, 2002	10.55	10.66	10.17	10.66	13,934,414	+0.00(+0.00%)
Jul 03, 2002	10.55	10.66	10.17	10.66	177,843	+0.26(+2.45%)
Jul 02, 2002	10.65	10.65	10.29	10.40	349,958	-0.26(-2.40%)
Jul 01, 2002	10.96	10.98	10.51	10.66	669,544	-0.29(-2.67%)
Jun 28, 2002	10.95	10.96	10.70	10.95	1,465,911	+0.26(+2.39%)
Jun 27, 2002	10.48	10.70	10.36	10.70	732,422	+0.51(+5.01%)
Jun 26, 2002	10.29	10.43	10.10	10.19	184,104	-0.48(-4.50%)
Jun 25, 2002	10.59	10.88	10.56	10.67	434,418	-0.04(-0.35%)
Jun 21, 2002	10.85	10.85	10.55	10.70	690,592	-0.11(-0.97%)
Jun 20, 2002	11.09	11.21	10.73	10.81	1,541,178	-0.24(-2.17%)
Jun 19, 2002	11.15	11.35	11.05	11.05	122,026	-0.26(-2.32%)
Jun 18, 2002	11.63	11.63	11.16	11.31	268,697	-0.24(-2.08%)
Jun 17, 2002	11.30	11.55	11.30	11.55	87,523	+0.35(+3.08%)
Jun 14, 2002	11.32	11.32	11.07	11.21	1,290,998	-0.38(-3.24%)
Jun 12, 2002	11.49	11.64	11.42	11.58	114,965	+0.02(+0.19%)
Jun 11, 2002	11.71	11.86	11.56	11.56	332,907	-0.13(-1.09%)
Jun 10, 2002	11.63	11.75	11.49	11.69	256,174	+0.23(+2.03%)
Jun 07, 2002	11.28	11.60	11.27	11.46	346,628	+0.11(+0.93%)
Jun 06, 2002	11.64	11.64	10.88	11.35	128,287	-0.47(-4.00%)
Jun 05, 2002	12.00	12.00	11.67	11.82	39,964	-0.29(-2.36%)
May 31, 2002	12.19	12.24	12.11	12.11	212,879	-0.59(-4.67%)
May 28, 2002	12.91	12.91	12.57	12.70	199,824	-0.16(-1.23%)
May 27, 2002	12.83	12.95	12.76	12.86	335,838	+0.00(+0.00%)
May 24, 2002	12.83	12.95	12.76	12.86	335,838	+0.02(+0.12%)
May 23, 2002	12.79	12.87	12.73	12.84	211,414	+0.07(+0.53%)
May 22, 2002	12.69	12.87	12.63	12.78	171,582	+0.01(+0.12%)
May 21, 2002	13.06	13.08	12.72	12.76	738,417	-0.29(-2.24%)
May 20, 2002	13.35	13.35	12.84	13.05	288,679	-0.24(-1.81%)
May 17, 2002	13.14	13.42	13.06	13.29	801,029	+0.26(+2.02%)
May 16, 2002	12.91	13.08	12.91	13.03	124,557	+0.12(+0.93%)
May 15, 2002	12.71	13.01	12.71	12.91	554,579	+0.08(+0.58%)
May 14, 2002	12.95	12.98	12.84	12.84	263,102	+0.06(+0.47%)
May 13, 2002	12.63	12.87	12.62	12.78	244,185	+0.12(+0.95%)
May 10, 2002	12.77	12.78	12.62	12.66	221,804	-0.09(-0.71%)
May 09, 2002	12.92	13.05	12.75	12.75	203,021	-0.26(-2.02%)
May 08, 2002	13.06	13.06	12.84	13.01	292,676	+0.26(+2.00%)
May 07, 2002	12.95	13.06	12.75	12.75	964,884	-0.12(-0.93%)
May 06, 2002	12.91	13.02	12.84	12.87	1,157,249	-0.14(-1.04%)
May 03, 2002	12.91	13.02	12.65	13.01	1,190,420	+0.14(+1.11%)
May 02, 2002	12.95	13.35	12.84	12.87	1,780,168	-0.12(-0.92%)

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.