Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	9.518	9.900	9.518	9.741	2,362,632	+0.18(+1.88%)
Jul 30, 2002	9.561	9.732	9.433	9.561	2,456,741	+0.00(+0.00%)
Jul 29, 2002	9.012	9.592	9.012	9.561	1,666,602	+0.55(+6.14%)
Jul 26, 2002	9.327	9.336	8.857	9.007	2,066,860	-0.20(-2.12%)
Jul 25, 2002	8.692	9.221	8.685	9.202	2,349,895	+0.35(+3.98%)
Jul 24, 2002	7.856	8.942	7.856	8.851	2,970,448	+0.99(+12.66%)
Jul 23, 2002	7.839	8.225	7.827	7.856	1,142,752	+0.07(+0.90%)
Jul 22, 2002	7.865	8.212	7.744	7.786	1,665,659	-0.10(-1.32%)
Jul 19, 2002	8.098	8.151	7.869	7.890	1,554,096	-0.50(-5.96%)
Jul 17, 2002	8.278	8.477	8.268	8.390	1,331,442	-0.14(-1.62%)
Jul 12, 2002	8.537	8.630	8.469	8.528	1,090,862	-0.01(-0.10%)
Jul 11, 2002	8.639	8.829	8.427	8.537	1,495,366	-0.25(-2.85%)
Jul 10, 2002	8.978	9.009	8.776	8.787	1,033,312	-0.35(-3.78%)
Jul 09, 2002	9.315	9.315	9.132	9.132	1,117,043	-0.18(-1.96%)
Jul 08, 2002	9.444	9.444	9.315	9.315	758,768	-0.13(-1.37%)
Jul 05, 2002	9.139	9.497	9.137	9.444	603,335	+0.31(+3.36%)
Jul 04, 2002	9.200	9.219	8.829	9.137	1,456,685	+0.00(+0.00%)
Jul 03, 2002	9.200	9.219	8.829	9.137	1,456,213	-0.08(-0.92%)
Jul 02, 2002	9.590	9.633	9.145	9.221	1,433,806	-0.42(-4.37%)
Jul 01, 2002	9.773	9.804	9.597	9.643	959,015	-0.16(-1.60%)
Jun 28, 2002	9.667	9.963	9.667	9.800	887,785	+0.08(+0.87%)
Jun 27, 2002	9.675	9.739	9.571	9.715	999,584	+0.09(+0.97%)
Jun 26, 2002	9.544	9.751	9.380	9.622	1,171,291	+0.03(+0.27%)
Jun 25, 2002	9.686	9.870	9.597	9.597	896,276	-0.03(-0.31%)
Jun 21, 2002	9.656	9.834	9.614	9.626	1,020,104	-0.15(-1.50%)
Jun 20, 2002	9.688	9.898	9.688	9.773	624,327	+0.04(+0.41%)
Jun 19, 2002	9.698	9.815	9.677	9.732	1,328,140	+0.03(+0.35%)
Jun 18, 2002	9.815	9.836	9.665	9.698	960,902	-0.15(-1.49%)
Jun 17, 2002	9.599	9.845	9.590	9.845	706,407	+0.30(+3.13%)
Jun 14, 2002	9.508	9.709	9.274	9.546	1,075,295	-0.17(-1.75%)
Jun 12, 2002	9.698	9.732	9.645	9.715	1,203,604	+0.03(+0.26%)
Jun 11, 2002	9.851	9.857	9.645	9.690	1,250,541	-0.11(-1.10%)
Jun 10, 2002	9.794	9.836	9.762	9.798	1,072,465	+0.05(+0.48%)
Jun 07, 2002	9.794	9.826	9.701	9.751	848,868	-0.05(-0.54%)
Jun 06, 2002	9.879	9.879	9.768	9.804	734,474	-0.07(-0.73%)
Jun 05, 2002	9.845	9.887	9.792	9.877	1,439,938	-0.23(-2.29%)
May 31, 2002	9.868	10.14	9.862	10.11	840,141	+0.15(+1.55%)
May 28, 2002	10.04	10.04	9.921	9.953	658,291	-0.08(-0.82%)
May 27, 2002	10.10	10.17	10.03	10.04	799,808	+0.00(+0.00%)
May 24, 2002	10.10	10.17	10.03	10.04	798,393	-0.04(-0.44%)
May 23, 2002	9.868	10.10	9.864	10.08	10,566,628	+0.18(+1.82%)
May 22, 2002	9.932	9.963	9.866	9.900	737,305	-0.02(-0.24%)
May 21, 2002	9.985	10.05	9.862	9.923	564,654	-0.02(-0.17%)
May 20, 2002	10.02	10.02	9.866	9.940	537,294	-0.09(-0.87%)
May 17, 2002	9.989	10.06	9.915	10.03	437,524	+0.04(+0.38%)
May 16, 2002	9.932	10.04	9.923	9.989	1,150,064	+0.10(+0.99%)
May 15, 2002	9.677	10.04	9.677	9.891	23,586	+0.17(+1.74%)
May 14, 2002	9.698	9.739	9.648	9.722	855,472	+0.07(+0.77%)
May 13, 2002	9.614	9.648	9.503	9.648	541,539	+0.07(+0.75%)
May 10, 2002	9.645	9.648	9.561	9.576	534,935	-0.12(-1.20%)
May 09, 2002	9.677	9.783	9.671	9.692	47,172	+0.01(+0.07%)
May 08, 2002	9.709	9.720	9.624	9.686	726,927	+0.09(+0.93%)
May 07, 2002	9.412	9.650	9.412	9.597	929,768	+0.06(+0.60%)
May 06, 2002	9.603	9.635	9.514	9.539	864,199	-0.08(-0.79%)
May 03, 2002	9.582	9.686	9.561	9.616	1,142,752	+0.05(+0.49%)
May 02, 2002	9.349	9.620	9.347	9.569	776,458	+0.19(+1.99%)

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.