Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	11.48	11.48	11.38	11.47	29,778	-0.09(-0.79%)
Jul 30, 2002	11.41	11.69	11.36	11.56	68,130	+0.10(+0.89%)
Jul 29, 2002	11.08	11.48	11.08	11.46	127,236	+0.66(+6.14%)
Jul 26, 2002	10.84	10.84	10.68	10.80	18,047	-0.02(-0.18%)
Jul 25, 2002	10.92	11.04	10.64	10.82	60,459	-0.12(-1.11%)
Jul 24, 2002	10.18	10.94	10.18	10.94	60,911	+0.42(+3.96%)
Jul 23, 2002	10.73	10.77	10.44	10.52	64,520	-0.19(-1.82%)
Jul 22, 2002	11.06	11.06	10.58	10.72	434,949	-0.30(-2.72%)
Jul 19, 2002	11.16	11.23	11.10	11.02	113,249	-0.63(-5.39%)
Jul 17, 2002	12.01	12.01	11.61	11.64	47,375	-0.07(-0.61%)
Jul 12, 2002	11.78	11.89	11.68	11.71	71,739	+0.16(+1.34%)
Jul 11, 2002	11.44	11.64	11.27	11.56	135,808	-0.05(-0.44%)
Jul 10, 2002	11.96	11.96	11.61	11.61	98,811	-0.30(-2.55%)
Jul 09, 2002	12.30	12.30	11.88	11.91	85,275	-0.35(-2.89%)
Jul 08, 2002	12.52	12.52	12.27	12.27	109,639	-0.20(-1.63%)
Jul 05, 2002	12.19	12.47	12.15	12.47	80,763	+0.47(+3.92%)
Jul 04, 2002	11.89	12.00	11.67	12.00	92,043	+0.00(+0.00%)
Jul 03, 2002	11.89	12.00	11.67	12.00	92,043	+0.15(+1.27%)
Jul 02, 2002	12.22	12.22	11.85	11.85	45,119	-0.43(-3.54%)
Jul 01, 2002	12.64	12.64	12.29	12.29	106,481	-0.39(-3.09%)
Jun 28, 2002	12.72	12.91	12.68	12.68	172,806	+0.06(+0.49%)
Jun 27, 2002	12.67	12.67	12.42	12.62	408,780	+0.19(+1.53%)
Jun 26, 2002	12.20	12.43	12.19	12.42	32,937	+0.01(+0.11%)
Jun 25, 2002	12.92	12.92	12.41	12.41	103,323	-0.37(-2.86%)
Jun 21, 2002	12.96	12.99	12.74	12.78	23,913,206	-0.18(-1.42%)
Jun 20, 2002	13.34	13.34	12.96	12.96	50,533	-0.33(-2.52%)
Jun 19, 2002	13.51	13.52	13.30	13.30	69,934	-0.30(-2.18%)
Jun 18, 2002	13.52	13.67	13.52	13.59	341,101	+0.00(+0.00%)
Jun 17, 2002	13.38	13.61	13.38	13.59	13,400,420	+0.42(+3.16%)
Jun 14, 2002	12.70	13.18	12.69	13.18	707,921	-0.13(-0.98%)
Jun 12, 2002	13.32	13.34	13.08	13.31	547,747	-0.06(-0.43%)
Jun 11, 2002	13.81	13.81	13.35	13.36	1,478,106	-0.45(-3.23%)
Jun 10, 2002	13.76	13.81	13.76	13.81	5,865	+0.15(+1.09%)
Jun 07, 2002	13.43	13.76	13.43	13.66	487,288	-0.03(-0.21%)
Jun 06, 2002	13.95	13.95	13.67	13.69	21,206	-0.25(-1.78%)
Jun 05, 2002	13.89	13.96	13.89	13.94	19,401	-0.36(-2.53%)
May 31, 2002	14.34	14.50	14.30	14.30	15,340	-0.22(-1.54%)
May 28, 2002	14.62	14.62	14.42	14.52	30,681	-0.03(-0.21%)
May 27, 2002	14.61	14.65	14.38	14.55	6,767	+0.00(+0.00%)
May 24, 2002	14.61	14.65	14.38	14.55	676,788	-0.12(-0.85%)
May 23, 2002	14.49	14.68	14.40	14.68	20,754	+0.17(+1.18%)
May 22, 2002	14.49	14.51	14.41	14.51	6,316	-0.00(-0.02%)
May 21, 2002	14.90	14.90	14.51	14.51	15,791	-0.26(-1.76%)
May 20, 2002	14.95	14.95	14.77	14.77	26,620	-0.15(-1.03%)
May 17, 2002	15.03	15.10	14.89	14.92	7,670	+0.02(+0.16%)
May 16, 2002	14.94	14.94	14.85	14.90	9,926	-0.10(-0.66%)
May 15, 2002	14.88	15.19	14.87	15.00	26,620	+0.03(+0.21%)
May 14, 2002	14.90	14.98	14.88	14.97	29,327	+0.44(+3.02%)
May 13, 2002	14.47	14.55	14.45	14.53	21,206	+0.24(+1.69%)
May 10, 2002	14.59	14.59	14.28	14.29	4,963	-0.29(-1.98%)
May 09, 2002	14.80	14.81	14.57	14.57	36,997	-0.22(-1.48%)
May 08, 2002	14.44	14.79	14.43	14.79	62,715	+0.70(+5.00%)
May 07, 2002	14.17	14.17	14.05	14.09	20,754	-0.17(-1.20%)
May 06, 2002	14.38	14.46	14.26	14.26	26,169	-0.20(-1.41%)
May 03, 2002	14.51	14.51	14.35	14.46	56,850	-0.14(-0.93%)
May 02, 2002	14.81	14.84	14.60	14.60	54,143	-0.22(-1.48%)

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.