Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	11.00	11.27	10.62	11.05	2,997,323	+0.14(+1.32%)
Jul 30, 2002	11.09	11.44	10.50	10.91	4,999,513	-0.21(-1.86%)
Jul 29, 2002	12.57	12.50	10.86	11.11	5,042,183	-0.57(-4.84%)
Jul 26, 2002	11.61	11.82	11.22	11.68	886,841	+0.06(+0.54%)
Jul 25, 2002	11.98	12.36	11.09	11.61	1,389,979	-0.33(-2.78%)
Jul 24, 2002	10.59	12.22	10.05	11.95	1,858,579	+0.87(+7.86%)
Jul 23, 2002	11.04	11.46	10.78	11.08	1,269,319	-0.04(-0.32%)
Jul 22, 2002	11.85	12.25	10.89	11.11	1,266,422	-0.94(-7.82%)
Jul 19, 2002	12.29	12.38	11.68	12.05	725,739	-0.43(-3.45%)
Jul 17, 2002	12.12	12.61	12.08	12.49	819,548	-0.08(-0.64%)
Jul 12, 2002	12.16	12.74	12.16	12.57	1,340,289	+0.36(+2.94%)
Jul 11, 2002	12.30	12.38	11.53	12.21	1,708,952	-0.27(-2.16%)
Jul 10, 2002	12.39	12.97	12.21	12.48	1,586,844	+0.36(+2.96%)
Jul 09, 2002	13.27	13.27	12.12	12.12	1,121,921	-1.15(-8.66%)
Jul 08, 2002	13.24	13.54	13.24	13.27	962,936	+0.00(+0.00%)
Jul 05, 2002	12.80	13.30	12.75	13.27	408,437	+0.69(+5.50%)
Jul 04, 2002	12.77	13.06	12.43	12.57	1,507,853	+0.00(+0.00%)
Jul 03, 2002	12.77	13.06	12.43	12.57	1,507,853	-0.17(-1.34%)
Jul 02, 2002	13.69	13.73	12.61	12.75	1,537,266	-0.75(-5.58%)
Jul 01, 2002	14.03	14.07	13.37	13.50	1,083,595	-0.53(-3.78%)
Jun 28, 2002	13.87	14.15	13.82	14.03	1,109,888	+0.16(+1.17%)
Jun 27, 2002	13.86	14.03	13.50	13.87	751,587	+0.22(+1.64%)
Jun 26, 2002	13.40	13.72	13.01	13.64	1,857,910	+0.25(+1.88%)
Jun 25, 2002	13.87	14.18	13.39	13.39	1,912,613	-1.46(-9.85%)
Jun 21, 2002	14.90	15.21	14.90	14.85	1,286,365	-0.19(-1.25%)
Jun 20, 2002	15.33	15.33	14.90	15.04	1,010,286	-0.30(-1.93%)
Jun 19, 2002	14.81	15.47	14.79	15.34	862,553	+0.34(+2.27%)
Jun 18, 2002	15.21	15.39	14.81	15.00	1,130,277	-0.22(-1.42%)
Jun 17, 2002	14.71	15.26	14.71	15.21	1,489,804	+0.50(+3.42%)
Jun 14, 2002	14.52	14.85	14.45	14.71	1,134,176	-0.55(-3.59%)
Jun 12, 2002	15.03	15.39	14.81	15.26	2,784,191	+0.31(+2.10%)
Jun 11, 2002	14.05	14.97	14.03	14.94	3,836,034	+1.04(+7.49%)
Jun 10, 2002	13.80	13.91	13.67	13.90	743,676	+0.09(+0.65%)
Jun 07, 2002	13.43	13.82	13.28	13.81	1,588,515	+0.30(+2.19%)
Jun 06, 2002	13.67	13.92	13.35	13.52	584,802	-0.06(-0.46%)
Jun 05, 2002	13.37	13.65	13.35	13.58	944,552	-0.08(-0.59%)
May 31, 2002	13.64	13.88	13.50	13.66	712,147	+0.37(+2.77%)
May 28, 2002	13.22	13.39	12.97	13.29	1,055,965	-0.02(-0.13%)
May 27, 2002	13.28	13.37	13.10	13.31	750,027	+0.00(+0.00%)
May 24, 2002	13.28	13.37	13.10	13.31	750,027	-0.06(-0.47%)
May 23, 2002	12.98	13.42	12.98	13.37	1,093,511	+0.39(+3.04%)
May 22, 2002	13.01	13.19	12.81	12.98	744,122	-0.02(-0.14%)
May 21, 2002	13.01	13.18	12.85	13.00	1,226,091	-0.04(-0.28%)
May 20, 2002	12.75	13.14	12.66	13.03	2,533,514	-0.83(-5.96%)
May 17, 2002	13.80	14.13	13.24	13.86	1,242,135	+0.11(+0.78%)
May 16, 2002	13.82	13.96	13.68	13.75	673,264	-0.07(-0.52%)
May 15, 2002	13.64	14.24	13.63	13.82	1,527,684	+0.06(+0.46%)
May 14, 2002	13.77	13.78	13.24	13.76	1,942,583	-0.05(-0.39%)
May 13, 2002	14.09	14.15	13.57	13.81	1,281,129	-0.32(-2.29%)
May 10, 2002	14.59	14.63	14.06	14.14	982,767	-0.24(-1.69%)
May 09, 2002	14.63	14.81	14.23	14.38	669,030	-0.10(-0.68%)
May 08, 2002	14.76	14.76	13.70	14.48	1,519,328	-0.05(-0.37%)
May 07, 2002	15.03	15.09	14.25	14.53	1,644,890	-0.39(-2.65%)
May 06, 2002	14.72	15.66	14.68	14.93	2,017,564	+0.05(+0.36%)
May 03, 2002	14.85	14.99	14.54	14.87	1,037,136	-0.21(-1.37%)
May 02, 2002	14.80	15.24	14.71	15.08	1,967,094	+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.