Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	10.97	11.25	10.59	11.02	3,004,662	+0.14(+1.32%)
Jul 30, 2002	11.06	11.41	10.48	10.88	5,011,753	-0.21(-1.86%)
Jul 29, 2002	12.54	12.47	10.83	11.08	5,054,529	-0.56(-4.84%)
Jul 26, 2002	11.59	11.79	11.19	11.65	889,012	+0.06(+0.54%)
Jul 25, 2002	11.95	12.33	11.06	11.59	1,393,382	-0.33(-2.78%)
Jul 24, 2002	10.57	12.20	10.03	11.92	1,863,129	+0.87(+7.86%)
Jul 23, 2002	11.01	11.43	10.75	11.05	1,272,427	-0.04(-0.32%)
Jul 22, 2002	11.82	12.22	10.86	11.08	1,269,523	-0.94(-7.82%)
Jul 19, 2002	12.26	12.35	11.65	12.02	727,516	-0.43(-3.45%)
Jul 17, 2002	12.09	12.58	12.05	12.45	821,555	-0.08(-0.64%)
Jul 12, 2002	12.13	12.71	12.13	12.54	1,343,570	+0.36(+2.94%)
Jul 11, 2002	12.27	12.35	11.51	12.18	1,713,136	-0.27(-2.16%)
Jul 10, 2002	12.36	12.94	12.18	12.45	1,590,729	+0.36(+2.96%)
Jul 09, 2002	13.23	13.23	12.09	12.09	1,124,668	-1.15(-8.66%)
Jul 08, 2002	13.21	13.50	13.21	13.23	965,293	+0.00(+0.00%)
Jul 05, 2002	12.77	13.27	12.72	13.23	409,437	+0.69(+5.50%)
Jul 04, 2002	12.74	13.03	12.40	12.54	1,511,545	+0.00(+0.00%)
Jul 03, 2002	12.74	13.03	12.40	12.54	1,511,545	-0.17(-1.34%)
Jul 02, 2002	13.65	13.70	12.58	12.71	1,541,029	-0.75(-5.59%)
Jul 01, 2002	13.99	14.04	13.34	13.47	1,086,248	-0.53(-3.78%)
Jun 28, 2002	13.83	14.12	13.79	13.99	1,112,606	+0.16(+1.17%)
Jun 27, 2002	13.82	13.99	13.47	13.83	753,427	+0.22(+1.64%)
Jun 26, 2002	13.37	13.69	12.98	13.61	1,862,459	+0.25(+1.88%)
Jun 25, 2002	13.83	14.15	13.36	13.36	1,917,296	-1.46(-9.85%)
Jun 21, 2002	14.86	15.18	14.86	14.82	1,289,515	-0.19(-1.25%)
Jun 20, 2002	15.29	15.29	14.86	15.01	1,012,759	-0.30(-1.93%)
Jun 19, 2002	14.77	15.44	14.76	15.30	864,665	+0.34(+2.27%)
Jun 18, 2002	15.18	15.36	14.77	14.96	1,133,044	-0.21(-1.42%)
Jun 17, 2002	14.68	15.22	14.68	15.18	1,493,452	+0.50(+3.42%)
Jun 14, 2002	14.49	14.81	14.42	14.68	1,136,953	-0.55(-3.59%)
Jun 12, 2002	15.00	15.36	14.77	15.22	2,791,008	+0.31(+2.10%)
Jun 11, 2002	14.01	14.93	13.99	14.91	3,845,426	+1.04(+7.49%)
Jun 10, 2002	13.77	13.88	13.64	13.87	745,497	+0.09(+0.65%)
Jun 07, 2002	13.39	13.79	13.25	13.78	1,592,405	+0.30(+2.19%)
Jun 06, 2002	13.64	13.89	13.31	13.48	586,234	-0.06(-0.46%)
Jun 05, 2002	13.34	13.62	13.31	13.55	946,865	-0.08(-0.59%)
May 31, 2002	13.61	13.84	13.47	13.63	713,890	+0.37(+2.77%)
May 28, 2002	13.19	13.36	12.94	13.26	1,058,550	-0.02(-0.13%)
May 27, 2002	13.24	13.34	13.07	13.28	751,863	+0.00(+0.00%)
May 24, 2002	13.24	13.34	13.07	13.28	751,863	-0.06(-0.47%)
May 23, 2002	12.95	13.39	12.95	13.34	1,096,188	+0.39(+3.04%)
May 22, 2002	12.98	13.16	12.78	12.95	745,944	-0.02(-0.14%)
May 21, 2002	12.98	13.14	12.82	12.96	1,229,093	-0.04(-0.28%)
May 20, 2002	12.72	13.11	12.62	13.00	2,539,717	-0.82(-5.96%)
May 17, 2002	13.77	14.09	13.21	13.82	1,245,176	+0.11(+0.78%)
May 16, 2002	13.79	13.92	13.65	13.72	674,912	-0.07(-0.52%)
May 15, 2002	13.61	14.20	13.59	13.79	1,531,425	+0.06(+0.46%)
May 14, 2002	13.74	13.74	13.21	13.73	1,947,340	-0.05(-0.39%)
May 13, 2002	14.06	14.11	13.54	13.78	1,284,266	-0.32(-2.29%)
May 10, 2002	14.55	14.59	14.03	14.10	985,173	-0.24(-1.69%)
May 09, 2002	14.59	14.77	14.19	14.34	670,668	-0.10(-0.68%)
May 08, 2002	14.72	14.72	13.66	14.44	1,523,048	-0.05(-0.37%)
May 07, 2002	15.00	15.05	14.22	14.50	1,648,917	-0.39(-2.65%)
May 06, 2002	14.68	15.62	14.64	14.89	2,022,504	+0.05(+0.36%)
May 03, 2002	14.82	14.95	14.51	14.84	1,039,675	-0.21(-1.37%)
May 02, 2002	14.76	15.20	14.68	15.04	1,971,910	+0.14(+0.96%)

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.