Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	7.863	7.944	7.683	7.839	3,712,589	-0.15(-1.92%)
Jul 30, 2002	7.731	8.100	7.731	7.992	429,242	+0.06(+0.76%)
Jul 29, 2002	7.647	7.983	7.554	7.933	2,502,869	+0.59(+8.00%)
Jul 26, 2002	7.396	7.494	7.192	7.345	126,394	-0.00(-0.03%)
Jul 25, 2002	7.695	7.779	7.194	7.348	792,575	-0.47(-5.98%)
Jul 24, 2002	7.288	7.875	7.264	7.815	445,510	+0.34(+4.49%)
Jul 23, 2002	7.791	7.892	7.479	7.479	248,201	-0.31(-4.00%)
Jul 22, 2002	8.091	8.247	7.758	7.791	204,401	-0.37(-4.52%)
Jul 19, 2002	8.187	8.390	8.103	8.160	303,681	-0.43(-5.05%)
Jul 17, 2002	8.870	8.901	8.486	8.594	185,212	+0.15(+1.73%)
Jul 12, 2002	8.474	8.570	8.309	8.448	131,817	+0.08(+0.97%)
Jul 11, 2002	7.983	8.366	7.889	8.366	440,087	+0.26(+3.25%)
Jul 10, 2002	8.414	8.414	8.103	8.103	226,926	-0.21(-2.48%)
Jul 09, 2002	8.438	8.498	8.309	8.309	110,543	-0.15(-1.81%)
Jul 08, 2002	8.834	8.834	8.419	8.462	292,001	-0.29(-3.29%)
Jul 05, 2002	8.462	8.750	8.462	8.750	287,412	+0.49(+5.95%)
Jul 04, 2002	7.899	8.259	7.863	8.259	250,286	+0.00(+0.00%)
Jul 03, 2002	7.899	8.259	7.863	8.259	250,286	+0.28(+3.45%)
Jul 02, 2002	8.151	8.196	7.899	7.983	261,967	-0.26(-3.14%)
Jul 01, 2002	8.642	8.642	8.203	8.242	130,149	-0.40(-4.63%)
Jun 28, 2002	8.654	8.858	8.594	8.642	267,389	+0.01(+0.17%)
Jun 27, 2002	8.630	8.671	8.386	8.628	251,955	+0.17(+1.98%)
Jun 26, 2002	8.043	8.510	8.043	8.460	368,756	+0.05(+0.54%)
Jun 25, 2002	8.822	8.822	8.390	8.414	102,200	-0.10(-1.13%)
Jun 21, 2002	8.678	8.767	8.678	8.510	161,435	-0.26(-3.01%)
Jun 20, 2002	8.990	9.064	8.738	8.774	68,411	-0.24(-2.66%)
Jun 19, 2002	9.301	9.320	9.014	9.014	161,017	-0.58(-6.00%)
Jun 18, 2002	9.472	9.661	9.419	9.589	84,680	+0.10(+1.01%)
Jun 17, 2002	9.349	9.577	9.270	9.493	134,320	+0.31(+3.39%)
Jun 14, 2002	8.985	9.249	8.870	9.181	157,263	-0.17(-1.79%)
Jun 12, 2002	9.110	9.373	9.014	9.349	107,623	+0.23(+2.50%)
Jun 11, 2002	9.481	9.541	9.122	9.122	85,931	-0.23(-2.46%)
Jun 10, 2002	9.433	9.541	9.352	9.352	373,761	-0.06(-0.69%)
Jun 07, 2002	9.241	9.558	9.136	9.416	125,143	-0.24(-2.53%)
Jun 06, 2002	9.829	9.829	9.632	9.661	193,972	-0.22(-2.18%)
Jun 05, 2002	9.829	9.908	9.685	9.877	78,840	-0.13(-1.34%)
May 31, 2002	10.10	10.25	9.992	10.01	182,709	-0.27(-2.61%)
May 28, 2002	10.38	10.38	10.12	10.28	288,247	-0.15(-1.40%)
May 27, 2002	10.42	10.43	10.28	10.43	143,497	+0.00(+0.00%)
May 24, 2002	10.42	10.43	10.28	10.43	143,497	-0.18(-1.70%)
May 23, 2002	10.54	10.61	10.31	10.61	124,726	+0.07(+0.71%)
May 22, 2002	10.37	10.54	10.29	10.53	408,802	+0.12(+1.11%)
May 21, 2002	10.76	10.76	10.39	10.42	113,463	-0.29(-2.69%)
May 20, 2002	10.85	10.85	10.67	10.70	75,086	-0.31(-2.81%)
May 17, 2002	10.81	11.09	10.81	11.01	74,251	+0.11(+1.01%)
May 16, 2002	10.76	10.90	10.73	10.90	90,520	+0.15(+1.40%)
May 15, 2002	10.60	11.07	10.60	10.75	561,477	-0.07(-0.64%)
May 14, 2002	10.73	10.86	10.61	10.82	1,084,576	+0.58(+5.71%)
May 13, 2002	9.913	10.28	9.886	10.24	195,223	+0.41(+4.17%)
May 10, 2002	10.22	10.22	9.805	9.826	364,584	-0.41(-4.01%)
May 09, 2002	10.48	10.51	10.20	10.24	500,573	-0.30(-2.84%)
May 08, 2002	10.03	10.54	10.01	10.54	690,374	+1.08(+11.41%)
May 07, 2002	9.589	9.601	9.344	9.457	294,921	-0.06(-0.63%)
May 06, 2002	9.649	9.786	9.512	9.517	417,144	-0.30(-3.05%)
May 03, 2002	9.937	9.937	9.673	9.817	133,486	-0.23(-2.29%)
May 02, 2002	10.30	10.44	10.02	10.05	99,280	-0.28(-2.72%)

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.