Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	11.48	11.58	11.34	11.41	384,554	-0.08(-0.66%)
Jul 30, 2002	11.36	11.74	11.30	11.49	1,151,045	+0.16(+1.45%)
Jul 29, 2002	10.77	11.36	10.77	11.33	626,342	+0.64(+5.96%)
Jul 26, 2002	10.57	10.74	10.54	10.69	882,537	+0.16(+1.49%)
Jul 25, 2002	10.32	10.62	10.19	10.53	1,027,400	+0.21(+2.00%)
Jul 24, 2002	10.04	10.40	9.639	10.33	973,699	+0.15(+1.50%)
Jul 23, 2002	10.56	10.63	10.17	10.17	820,977	-0.38(-3.62%)
Jul 22, 2002	10.69	10.91	10.33	10.56	593,073	-0.13(-1.25%)
Jul 19, 2002	10.86	10.86	10.40	10.69	379,315	-0.38(-3.45%)
Jul 17, 2002	11.17	11.19	10.94	11.07	475,454	-0.13(-1.19%)
Jul 12, 2002	11.32	11.55	11.20	11.20	354,691	-0.08(-0.68%)
Jul 11, 2002	11.41	11.41	11.09	11.28	781,683	-0.15(-1.27%)
Jul 10, 2002	11.49	11.61	11.38	11.43	318,017	-0.14(-1.25%)
Jul 09, 2002	11.53	11.57	11.53	11.57	154,031	+0.04(+0.36%)
Jul 08, 2002	11.66	11.66	11.53	11.53	174,726	-0.13(-1.15%)
Jul 05, 2002	11.51	11.71	11.50	11.66	78,325	+0.15(+1.33%)
Jul 04, 2002	11.60	11.60	11.49	11.51	532,037	+0.00(+0.00%)
Jul 03, 2002	11.60	11.60	11.49	11.51	532,037	-0.10(-0.82%)
Jul 02, 2002	11.72	11.76	11.59	11.60	464,190	-0.23(-1.94%)
Jul 01, 2002	11.83	11.85	11.60	11.83	521,821	+0.00(+0.00%)
Jun 28, 2002	11.82	12.06	11.76	11.83	1,077,958	+0.02(+0.13%)
Jun 27, 2002	11.74	11.85	11.70	11.82	1,098,391	+0.14(+1.18%)
Jun 26, 2002	11.68	11.80	11.53	11.68	383,769	-0.01(-0.10%)
Jun 25, 2002	11.66	11.84	11.63	11.69	1,480,327	-0.03(-0.23%)
Jun 21, 2002	11.49	11.72	11.49	11.72	568,711	+0.27(+2.40%)
Jun 20, 2002	11.13	11.60	11.13	11.44	822,287	+0.32(+2.85%)
Jun 19, 2002	10.99	11.17	10.96	11.13	552,732	+0.10(+0.86%)
Jun 18, 2002	11.03	11.12	10.99	11.03	369,885	-0.03(-0.24%)
Jun 17, 2002	10.93	11.07	10.89	11.06	403,677	+0.16(+1.47%)
Jun 14, 2002	10.80	10.97	10.75	10.90	439,828	-0.02(-0.17%)
Jun 12, 2002	10.90	10.92	10.84	10.92	246,502	+0.06(+0.53%)
Jun 11, 2002	10.90	11.03	10.84	10.86	248,598	-0.02(-0.18%)
Jun 10, 2002	10.94	10.94	10.85	10.88	375,124	-0.06(-0.52%)
Jun 07, 2002	10.88	10.97	10.79	10.94	2,671,975	+0.10(+0.88%)
Jun 06, 2002	10.80	10.88	10.74	10.84	356,001	+0.11(+1.07%)
Jun 05, 2002	10.80	10.80	10.60	10.73	2,665,165	-0.17(-1.58%)
May 31, 2002	10.96	11.11	10.88	10.90	1,333,630	-0.11(-1.04%)
May 28, 2002	11.09	11.09	10.96	11.01	380,101	-0.02(-0.14%)
May 27, 2002	11.13	11.17	11.01	11.03	238,382	+0.00(+0.00%)
May 24, 2002	11.13	11.17	11.01	11.03	238,382	-0.04(-0.34%)
May 23, 2002	11.05	11.07	10.94	11.07	656,729	-0.02(-0.14%)
May 22, 2002	11.19	11.21	11.03	11.08	588,358	-0.20(-1.76%)
May 21, 2002	11.38	11.39	11.17	11.28	530,465	-0.13(-1.14%)
May 20, 2002	11.37	11.43	11.36	11.41	271,912	+0.04(+0.34%)
May 17, 2002	11.35	11.39	11.22	11.37	208,780	-0.02(-0.17%)
May 16, 2002	11.35	11.41	11.19	11.39	311,992	-0.17(-1.45%)
May 15, 2002	11.55	11.62	11.49	11.56	424,110	+0.01(+0.10%)
May 14, 2002	11.31	11.62	11.28	11.55	579,714	+0.24(+2.13%)
May 13, 2002	11.19	11.38	11.14	11.31	289,464	+0.22(+1.96%)
May 10, 2002	11.22	11.22	11.08	11.09	218,735	-0.10(-0.89%)
May 09, 2002	11.23	11.28	11.19	11.19	237,334	-0.09(-0.81%)
May 08, 2002	11.28	11.32	11.04	11.28	480,693	-0.07(-0.64%)
May 07, 2002	11.34	11.38	11.11	11.35	570,545	+0.02(+0.13%)
May 06, 2002	11.46	11.49	11.34	11.34	252,789	-0.11(-0.93%)
May 03, 2002	11.49	11.49	11.32	11.44	398,438	+0.00(+0.00%)
May 02, 2002	11.26	11.45	11.23	11.44	311,992	+0.15(+1.28%)

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.