Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	6.800	6.810	6.010	6.200	91,576	-0.61(-8.92%)
Jul 30, 2002	7.100	7.100	6.800	6.807	48,500	-0.69(-9.23%)
Jul 29, 2002	6.910	7.640	6.500	7.500	64,900	+0.25(+3.45%)
Jul 26, 2002	7.181	7.440	6.980	7.250	42,100	-0.10(-1.36%)
Jul 25, 2002	7.250	7.400	7.100	7.350	6,000,000	-0.21(-2.78%)
Jul 24, 2002	7.111	7.560	7.080	7.560	73,700	+0.18(+2.44%)
Jul 23, 2002	7.350	7.549	7.010	7.380	58,800	-0.05(-0.69%)
Jul 22, 2002	7.200	7.550	7.060	7.432	57,700	+0.23(+3.22%)
Jul 19, 2002	7.530	7.530	7.070	7.200	28,200	-0.13(-1.77%)
Jul 17, 2002	7.269	7.440	7.161	7.330	17,500	+0.12(+1.66%)
Jul 12, 2002	7.260	7.260	7.150	7.210	37,800	-0.04(-0.55%)
Jul 11, 2002	7.450	7.450	7.190	7.250	54,400	-0.01(-0.14%)
Jul 10, 2002	7.550	7.550	7.150	7.260	46,100	-0.22(-2.94%)
Jul 09, 2002	7.110	7.480	7.110	7.480	41,500	+0.37(+5.20%)
Jul 08, 2002	7.560	7.560	7.110	7.110	28,800	-0.45(-5.95%)
Jul 05, 2002	7.450	7.600	7.010	7.560	25,100	+0.22(+3.00%)
Jul 04, 2002	7.400	7.740	6.950	7.340	70,400	+0.00(+0.00%)
Jul 03, 2002	7.400	7.740	6.950	7.340	70,400	-0.24(-3.17%)
Jul 02, 2002	7.550	7.730	7.400	7.580	62,100	+0.00(+0.00%)
Jul 01, 2002	8.400	8.500	7.500	7.580	94,100	-1.14(-13.07%)
Jun 28, 2002	8.100	8.750	7.420	8.720	433,700	+0.17(+1.99%)
Jun 27, 2002	8.250	8.550	7.850	8.550	50,200	+0.35(+4.27%)
Jun 26, 2002	8.810	8.810	7.780	8.200	89,800	-0.60(-6.82%)
Jun 25, 2002	9.250	9.440	8.760	8.800	30,000	-1.07(-10.84%)
Jun 21, 2002	9.501	9.750	9.430	9.870	51,600	+0.58(+6.24%)
Jun 20, 2002	8.800	9.580	8.770	9.290	94,100	+0.47(+5.33%)
Jun 19, 2002	9.000	9.090	8.760	8.820	62,200	-0.28(-3.08%)
Jun 18, 2002	8.840	9.400	8.840	9.100	25,700	-0.02(-0.22%)
Jun 17, 2002	9.760	9.760	9.030	9.120	23,200	-0.27(-2.88%)
Jun 14, 2002	9.390	9.390	9.000	9.390	23,400	+0.34(+3.76%)
Jun 12, 2002	10.20	10.21	8.860	9.050	121,400	-0.88(-8.86%)
Jun 11, 2002	10.70	11.00	9.600	9.930	82,200	-0.75(-7.02%)
Jun 10, 2002	11.00	11.40	10.68	10.68	45,500	-0.37(-3.34%)
Jun 07, 2002	11.59	11.67	10.70	11.05	52,200	-0.58(-5.00%)
Jun 06, 2002	12.19	12.19	11.56	11.63	30,400	-0.27(-2.27%)
Jun 05, 2002	12.36	12.49	11.64	11.90	47,600	+0.08(+0.68%)
May 31, 2002	11.85	12.55	11.75	11.82	94,100	-0.33(-2.72%)
May 28, 2002	12.01	12.49	11.52	12.15	63,600	+0.15(+1.25%)
May 27, 2002	12.70	12.70	11.98	12.00	49,700	+0.00(+0.00%)
May 24, 2002	12.70	12.70	11.98	12.00	49,700	-0.65(-5.14%)
May 23, 2002	12.20	12.99	12.05	12.65	29,000	+0.52(+4.29%)
May 22, 2002	12.75	12.80	12.25	12.13	30,000	-0.83(-6.40%)
May 21, 2002	12.13	12.96	12.07	12.96	43,600	+0.62(+5.02%)
May 20, 2002	12.45	12.45	11.95	12.34	36,100	-0.11(-0.88%)
May 17, 2002	13.06	13.21	12.03	12.45	121,100	-0.71(-5.40%)
May 16, 2002	13.90	13.90	13.07	13.16	40,400	-0.81(-5.80%)
May 15, 2002	13.95	14.29	13.81	13.97	41,200	-0.33(-2.31%)
May 14, 2002	13.91	14.37	13.91	14.30	71,100	+0.29(+2.07%)
May 13, 2002	14.30	14.31	13.85	14.01	83,900	-0.04(-0.28%)
May 10, 2002	13.45	14.38	13.45	14.05	83,800	+0.36(+2.63%)
May 09, 2002	13.15	13.86	13.14	13.69	82,400	-0.32(-2.29%)
May 08, 2002	14.46	14.49	13.50	14.01	165,600	-0.49(-3.37%)
May 07, 2002	13.41	14.50	12.55	14.50	202,600	+1.09(+8.13%)
May 06, 2002	11.36	13.75	11.25	13.41	271,000	+2.12(+18.78%)
May 03, 2002	10.22	11.73	10.22	11.29	94,400	+0.89(+8.56%)
May 02, 2002	9.650	10.50	9.500	10.40	59,000	+0.91(+9.60%)

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.