Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	9.033	9.118	8.768	8.883	103,022	-0.19(-2.08%)
Jul 30, 2002	9.594	9.594	8.841	9.071	515,892	-0.53(-5.48%)
Jul 29, 2002	8.783	9.602	8.783	9.598	355,143	+0.77(+8.70%)
Jul 26, 2002	8.956	8.983	8.722	8.829	222,148	-0.05(-0.52%)
Jul 25, 2002	8.848	9.217	8.814	8.875	389,715	-0.05(-0.56%)
Jul 24, 2002	8.614	9.206	8.614	8.925	327,798	+0.32(+3.66%)
Jul 23, 2002	9.014	9.014	8.572	8.610	155,053	-0.25(-2.82%)
Jul 22, 2002	8.729	9.029	8.503	8.860	242,726	+0.13(+1.50%)
Jul 19, 2002	9.168	9.498	8.460	8.729	248,970	-1.30(-12.99%)
Jul 17, 2002	9.460	10.03	9.125	10.03	177,427	+0.10(+1.05%)
Jul 12, 2002	9.813	10.13	9.579	9.929	80,388	+0.07(+0.74%)
Jul 11, 2002	9.806	9.944	9.636	9.856	215,670	+0.08(+0.79%)
Jul 10, 2002	10.09	10.09	9.744	9.779	156,094	-0.31(-3.09%)
Jul 09, 2002	10.19	10.19	10.09	10.09	56,454	-0.10(-0.98%)
Jul 08, 2002	10.35	10.35	10.19	10.19	145,948	-0.16(-1.52%)
Jul 05, 2002	9.948	10.40	9.948	10.35	50,730	+0.45(+4.50%)
Jul 04, 2002	10.22	10.49	9.713	9.902	201,361	+0.00(+0.00%)
Jul 03, 2002	10.22	10.49	9.713	9.902	201,361	-0.13(-1.34%)
Jul 02, 2002	10.36	10.49	10.03	10.04	188,614	-0.32(-3.12%)
Jul 01, 2002	10.36	10.53	10.22	10.36	302,823	+0.02(+0.19%)
Jun 28, 2002	10.28	10.82	10.28	10.34	489,876	-0.22(-2.11%)
Jun 27, 2002	10.61	10.62	10.15	10.56	287,994	-0.05(-0.47%)
Jun 26, 2002	10.40	10.69	10.16	10.61	286,433	+0.10(+0.91%)
Jun 25, 2002	10.72	10.85	10.41	10.52	169,102	-0.17(-1.58%)
Jun 21, 2002	10.88	10.88	10.57	10.69	280,709	+0.07(+0.65%)
Jun 20, 2002	10.24	10.90	10.24	10.62	172,744	+0.18(+1.73%)
Jun 19, 2002	10.70	11.07	10.07	10.44	410,008	-0.28(-2.65%)
Jun 18, 2002	10.82	10.97	10.57	10.72	124,875	-0.02(-0.22%)
Jun 17, 2002	10.57	10.80	10.49	10.74	116,290	+0.28(+2.72%)
Jun 14, 2002	10.44	10.69	10.30	10.46	131,639	-0.30(-2.79%)
Jun 12, 2002	10.76	10.84	10.57	10.76	123,834	+0.08(+0.79%)
Jun 11, 2002	10.76	10.88	10.54	10.67	104,843	+0.00(+0.00%)
Jun 10, 2002	10.65	10.86	10.48	10.67	253,653	-0.09(-0.82%)
Jun 07, 2002	10.82	10.82	10.62	10.76	245,588	-0.06(-0.53%)
Jun 06, 2002	10.87	10.87	10.63	10.82	232,320	+0.04(+0.36%)
Jun 05, 2002	10.88	10.88	10.67	10.78	134,761	+0.02(+0.14%)
May 31, 2002	11.12	11.15	10.76	10.77	182,370	-0.38(-3.41%)
May 28, 2002	11.05	11.17	10.95	11.15	96,518	+0.19(+1.75%)
May 27, 2002	11.52	11.52	10.95	10.95	185,752	+0.00(+0.00%)
May 24, 2002	11.52	11.52	10.95	10.95	185,752	-0.52(-4.49%)
May 23, 2002	11.19	11.72	11.09	11.47	252,872	+0.21(+1.84%)
May 22, 2002	11.28	11.28	11.05	11.26	228,938	+0.07(+0.62%)
May 21, 2002	11.04	11.28	10.81	11.19	610,589	+0.15(+1.36%)
May 20, 2002	11.05	11.07	10.88	11.04	143,086	+0.05(+0.45%)
May 17, 2002	11.01	11.15	10.84	10.99	131,639	+0.00(+0.03%)
May 16, 2002	10.76	11.11	10.76	10.99	119,672	+0.14(+1.28%)
May 15, 2002	10.52	11.04	10.51	10.85	177,427	+0.00(+0.04%)
May 14, 2002	10.95	11.09	10.42	10.85	409,227	-0.12(-1.05%)
May 13, 2002	10.40	11.01	10.32	10.96	192,256	+0.58(+5.63%)
May 10, 2002	10.48	10.57	10.34	10.38	235,962	-0.08(-0.74%)
May 09, 2002	10.71	10.80	10.38	10.46	387,374	-0.31(-2.86%)
May 08, 2002	10.51	10.76	10.38	10.76	193,557	+0.25(+2.38%)
May 07, 2002	10.24	10.65	10.22	10.51	460,218	+0.15(+1.48%)
May 06, 2002	10.55	10.72	10.21	10.36	400,122	-0.23(-2.18%)
May 03, 2002	10.67	10.72	10.38	10.59	329,879	-0.12(-1.08%)
May 02, 2002	10.86	11.04	10.50	10.71	369,683	-0.27(-2.45%)

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.