Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	9.850	10.00	9.710	9.860	94,000	-0.19(-1.89%)
Jul 30, 2002	10.00	10.05	9.750	10.05	39,600	+0.06(+0.60%)
Jul 29, 2002	9.590	10.00	9.590	9.990	40,000	+0.74(+8.00%)
Jul 26, 2002	8.860	9.250	8.860	9.250	160,100	+0.09(+0.98%)
Jul 25, 2002	9.550	9.550	9.100	9.160	152,700	-0.59(-6.05%)
Jul 24, 2002	8.560	9.750	8.560	9.750	149,300	+0.64(+7.03%)
Jul 23, 2002	9.540	9.540	9.110	9.110	7,100	-0.79(-7.98%)
Jul 22, 2002	9.860	9.940	9.660	9.900	3,500	-0.36(-3.51%)
Jul 19, 2002	10.42	10.42	10.26	10.26	24,800	-0.73(-6.64%)
Jul 17, 2002	10.72	10.99	10.72	10.99	68,300	+0.43(+4.07%)
Jul 12, 2002	10.61	10.61	10.56	10.56	56,400	-0.39(-3.56%)
Jul 11, 2002	10.83	10.95	10.60	10.95	37,900	-0.05(-0.45%)
Jul 10, 2002	11.17	11.17	10.82	11.00	16,300	-0.36(-3.17%)
Jul 09, 2002	11.36	11.36	11.36	11.36	1,400	-0.14(-1.22%)
Jul 08, 2002	11.51	11.55	11.44	11.50	71,000	-0.15(-1.29%)
Jul 05, 2002	11.65	11.70	11.62	11.65	61,500	+0.41(+3.65%)
Jul 04, 2002	11.20	11.24	11.18	11.24	21,400	+0.00(+0.00%)
Jul 03, 2002	11.20	11.24	11.18	11.24	21,400	-0.16(-1.40%)
Jul 02, 2002	12.65	11.63	11.40	11.40	18,100	-0.49(-4.12%)
Jul 01, 2002	11.90	11.90	11.66	11.89	10,000	+0.16(+1.36%)
Jun 28, 2002	11.56	11.74	11.56	11.73	5,300	+0.17(+1.47%)
Jun 27, 2002	11.49	11.60	11.36	11.56	6,700	+0.51(+4.62%)
Jun 26, 2002	10.81	11.06	10.81	11.05	5,100	-0.06(-0.54%)
Jun 25, 2002	11.06	11.15	11.06	11.11	12,200	+0.25(+2.30%)
Jun 21, 2002	10.89	10.89	10.71	10.86	4,900	-0.03(-0.28%)
Jun 20, 2002	11.10	11.10	10.86	10.89	14,000	-0.26(-2.33%)
Jun 19, 2002	11.54	11.54	11.15	11.15	12,500	-0.31(-2.71%)
Jun 18, 2002	11.55	11.66	11.44	11.46	15,300	-0.19(-1.63%)
Jun 17, 2002	11.49	11.65	11.47	11.65	20,900	+0.45(+4.02%)
Jun 14, 2002	10.95	11.24	10.95	11.20	6,100	-0.30(-2.61%)
Jun 12, 2002	11.31	11.50	11.28	11.50	15,000	+0.10(+0.88%)
Jun 11, 2002	11.46	11.47	11.40	11.40	19,700	-0.24(-2.06%)
Jun 10, 2002	11.51	11.64	11.51	11.64	23,700	+0.22(+1.93%)
Jun 07, 2002	11.31	11.54	11.31	11.42	30,800	-0.47(-3.95%)
Jun 06, 2002	11.70	11.89	11.70	11.89	11,300	-0.14(-1.16%)
Jun 05, 2002	11.95	12.04	11.86	12.03	3,900	-0.06(-0.50%)
May 31, 2002	12.29	12.29	12.09	12.09	6,600	-0.26(-2.11%)
May 28, 2002	12.55	12.55	12.25	12.35	8,500	-0.15(-1.20%)
May 27, 2002	12.49	12.50	12.49	12.50	100,000	+0.00(+0.00%)
May 24, 2002	12.49	12.50	12.49	12.50	7,000	+0.10(+0.81%)
May 23, 2002	12.38	12.40	12.30	12.40	21,600	+0.00(+0.00%)
May 22, 2002	12.47	12.47	12.35	12.40	15,600	-0.13(-1.04%)
May 21, 2002	12.54	12.54	12.53	12.53	400	+0.03(+0.24%)
May 20, 2002	12.64	12.64	12.50	12.50	11,100	-0.14(-1.11%)
May 17, 2002	12.74	12.77	12.64	12.64	5,600	+0.21(+1.69%)
May 16, 2002	12.40	12.55	12.36	12.43	42,600	+0.11(+0.89%)
May 15, 2002	12.31	12.32	12.30	12.32	13,300	+0.20(+1.65%)
May 14, 2002	12.39	12.39	12.11	12.12	8,700	-0.17(-1.38%)
May 13, 2002	12.14	12.29	12.11	12.29	14,700	+0.27(+2.25%)
May 10, 2002	12.02	12.02	12.02	12.02	100	-0.22(-1.80%)
May 09, 2002	12.19	12.24	12.06	12.24	130,000	+0.04(+0.33%)
May 08, 2002	12.10	12.20	12.10	12.20	25,000	+0.39(+3.30%)
May 07, 2002	11.76	11.99	11.75	11.81	2,000	-0.23(-1.91%)
May 06, 2002	11.90	12.04	11.90	12.04	600	+0.09(+0.75%)
May 03, 2002	12.01	12.01	11.95	11.95	1,900	-0.28(-2.29%)
May 02, 2002	12.20	12.29	12.06	12.23	15,100	+0.13(+1.07%)

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.