Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	7.663	7.665	7.335	7.485	8,597,760	-0.13(-1.65%)
Jul 30, 2002	7.463	7.672	7.307	7.611	10,331,991	+0.14(+1.94%)
Jul 29, 2002	7.107	7.482	7.093	7.466	9,758,310	+0.40(+5.70%)
Jul 26, 2002	7.109	7.222	6.959	7.063	9,316,223	-0.04(-0.61%)
Jul 25, 2002	7.054	7.351	6.946	7.107	12,071,096	+0.03(+0.37%)
Jul 24, 2002	6.359	7.136	6.353	7.081	13,002,001	+0.52(+7.98%)
Jul 23, 2002	6.802	6.939	6.531	6.557	10,434,628	-0.26(-3.84%)
Jul 22, 2002	7.204	7.321	6.727	6.819	13,546,152	-0.56(-7.57%)
Jul 19, 2002	7.630	7.630	7.150	7.377	12,223,619	-0.03(-0.47%)
Jul 17, 2002	7.543	7.644	7.299	7.412	10,052,748	-0.13(-1.71%)
Jul 12, 2002	7.569	7.702	7.377	7.541	8,335,432	+0.00(+0.05%)
Jul 11, 2002	7.508	7.604	7.354	7.538	11,426,887	-0.08(-1.08%)
Jul 10, 2002	7.909	8.014	7.583	7.620	9,174,308	-0.19(-2.41%)
Jul 09, 2002	7.858	7.858	7.808	7.808	7,420,581	-0.05(-0.64%)
Jul 08, 2002	8.148	8.118	7.900	7.858	6,356,075	-0.29(-3.55%)
Jul 05, 2002	8.150	8.179	8.040	8.148	3,824,826	+0.13(+1.57%)
Jul 04, 2002	7.909	8.057	7.656	8.022	7,255,157	+0.00(+0.00%)
Jul 03, 2002	7.909	8.057	7.656	8.022	7,253,437	+0.07(+0.88%)
Jul 02, 2002	8.162	8.218	7.808	7.953	7,631,877	-0.17(-2.06%)
Jul 01, 2002	7.900	8.267	7.900	8.120	8,575,398	+0.01(+0.13%)
Jun 28, 2002	8.328	8.444	8.075	8.110	12,316,222	-0.23(-2.80%)
Jun 27, 2002	8.511	8.544	8.240	8.343	7,769,205	-0.15(-1.75%)
Jun 26, 2002	8.458	8.511	8.289	8.492	8,277,806	+0.01(+0.06%)
Jun 25, 2002	8.764	8.807	8.476	8.486	7,430,616	-0.07(-0.86%)
Jun 21, 2002	8.675	8.764	8.493	8.560	13,116,680	-0.10(-1.17%)
Jun 20, 2002	8.580	8.764	8.505	8.661	10,516,050	+0.21(+2.46%)
Jun 19, 2002	8.432	8.608	8.399	8.453	8,084,572	-0.07(-0.78%)
Jun 18, 2002	8.624	8.687	8.469	8.519	5,097,761	-0.17(-2.01%)
Jun 17, 2002	8.615	8.753	8.572	8.694	6,035,261	+0.23(+2.76%)
Jun 14, 2002	8.336	8.511	8.249	8.460	7,518,632	+0.05(+0.64%)
Jun 12, 2002	8.267	8.417	8.171	8.406	11,024,651	+0.23(+2.84%)
Jun 11, 2002	8.485	8.485	8.134	8.174	8,155,959	-0.24(-2.86%)
Jun 10, 2002	8.511	8.710	8.394	8.415	5,144,206	-0.19(-2.23%)
Jun 07, 2002	8.546	8.737	8.373	8.607	10,453,837	+0.08(+0.98%)
Jun 06, 2002	8.668	8.720	8.286	8.523	13,201,542	-0.02(-0.27%)
Jun 05, 2002	8.598	8.612	8.312	8.546	13,117,253	-0.46(-5.11%)
May 31, 2002	9.065	9.156	8.990	9.006	7,308,769	-0.11(-1.17%)
May 28, 2002	9.086	9.154	9.018	9.112	6,785,547	+0.07(+0.77%)
May 27, 2002	9.139	9.172	8.948	9.043	8,812,209	+0.00(+0.00%)
May 24, 2002	9.139	9.172	8.948	9.043	8,809,342	-0.17(-1.86%)
May 23, 2002	9.273	9.322	9.100	9.214	9,004,297	-0.03(-0.32%)
May 22, 2002	9.029	9.339	9.029	9.243	13,178,320	+0.07(+0.74%)
May 21, 2002	9.444	9.487	9.175	9.175	10,284,973	-0.40(-4.21%)
May 20, 2002	9.557	9.627	9.468	9.578	5,815,077	-0.01(-0.15%)
May 17, 2002	9.601	9.662	9.437	9.592	8,266,625	-0.10(-0.99%)
May 16, 2002	9.616	9.733	9.592	9.688	6,954,699	+0.07(+0.74%)
May 15, 2002	9.636	9.777	9.536	9.616	10,140,477	-0.04(-0.45%)
May 14, 2002	9.861	9.871	9.562	9.660	11,636,749	-0.20(-2.03%)
May 13, 2002	9.644	9.888	9.566	9.861	6,137,325	+0.18(+1.87%)
May 10, 2002	9.566	9.793	9.566	9.679	7,546,728	+0.13(+1.31%)
May 09, 2002	9.793	9.819	9.540	9.554	6,464,160	-0.27(-2.79%)
May 08, 2002	9.653	9.902	9.644	9.827	7,483,368	+0.40(+4.29%)
May 07, 2002	9.418	9.533	9.296	9.423	7,126,717	-0.03(-0.31%)
May 06, 2002	9.775	9.794	9.426	9.452	8,395,065	-0.48(-4.85%)
May 03, 2002	10.02	10.20	9.838	9.934	8,989,675	+0.00(+0.02%)
May 02, 2002	9.698	9.950	9.691	9.932	28,669	+0.12(+1.26%)

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.