Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	8.903	9.330	8.869	9.330	4,348,674	+0.43(+4.80%)
Jul 30, 2002	8.864	9.201	8.745	8.903	5,110,697	-0.05(-0.52%)
Jul 29, 2002	8.631	8.978	8.616	8.950	3,005,970	+0.37(+4.33%)
Jul 26, 2002	8.605	8.703	8.382	8.579	5,176,610	+0.15(+1.81%)
Jul 25, 2002	8.553	8.703	8.234	8.426	3,998,529	-0.06(-0.76%)
Jul 24, 2002	7.879	8.605	7.781	8.491	4,554,452	+0.46(+5.76%)
Jul 23, 2002	8.211	8.384	7.967	8.028	3,851,912	-0.20(-2.46%)
Jul 22, 2002	8.518	8.812	8.191	8.230	3,939,046	-0.29(-3.37%)
Jul 19, 2002	8.584	8.681	8.475	8.518	3,398,878	-0.33(-3.71%)
Jul 17, 2002	8.957	9.118	8.765	8.846	3,304,671	-0.41(-4.39%)
Jul 12, 2002	9.330	9.330	9.159	9.253	4,021,358	-0.03(-0.28%)
Jul 11, 2002	9.313	9.517	9.144	9.279	4,448,026	-0.03(-0.37%)
Jul 10, 2002	9.657	9.832	9.299	9.313	4,076,339	-0.32(-3.30%)
Jul 09, 2002	10.02	10.02	9.631	9.631	1,628,863	-0.40(-4.02%)
Jul 08, 2002	10.11	10.11	10.03	10.03	1,685,774	-0.09(-0.86%)
Jul 05, 2002	9.952	10.19	9.921	10.12	929,539	+0.24(+2.38%)
Jul 04, 2002	9.776	9.940	9.776	9.886	2,089,292	+0.00(+0.00%)
Jul 03, 2002	9.776	9.940	9.776	9.886	2,089,292	+0.10(+1.02%)
Jul 02, 2002	9.942	10.05	9.760	9.787	3,240,043	-0.18(-1.79%)
Jul 01, 2002	10.11	10.15	9.949	9.965	2,563,869	-0.13(-1.33%)
Jun 28, 2002	10.15	10.33	10.09	10.10	2,781,865	-0.06(-0.56%)
Jun 27, 2002	10.03	10.21	9.973	10.16	1,963,896	+0.15(+1.54%)
Jun 26, 2002	10.06	10.06	9.833	10.00	2,911,441	-0.05(-0.52%)
Jun 25, 2002	10.03	10.19	10.01	10.05	3,354,829	-0.14(-1.39%)
Jun 21, 2002	10.24	10.37	10.14	10.20	3,332,965	-0.09(-0.91%)
Jun 20, 2002	10.38	10.45	10.23	10.29	3,323,641	-0.15(-1.42%)
Jun 19, 2002	10.57	10.65	10.44	10.44	1,833,356	-0.23(-2.18%)
Jun 18, 2002	10.57	10.71	10.49	10.67	1,914,702	+0.08(+0.75%)
Jun 17, 2002	10.33	10.61	10.32	10.59	2,007,946	+0.34(+3.28%)
Jun 14, 2002	10.62	10.62	10.24	10.25	4,219,098	-0.58(-5.31%)
Jun 12, 2002	10.68	10.89	10.64	10.83	2,403,104	+0.15(+1.36%)
Jun 11, 2002	10.76	10.81	10.64	10.68	2,541,362	+0.09(+0.82%)
Jun 10, 2002	10.60	10.68	10.53	10.60	2,519,498	-0.01(-0.08%)
Jun 07, 2002	10.73	10.83	10.60	10.61	3,858,664	-0.12(-1.16%)
Jun 06, 2002	10.78	10.80	10.63	10.73	1,954,572	-0.04(-0.34%)
Jun 05, 2002	10.71	10.81	10.67	10.77	2,328,510	-0.23(-2.07%)
May 31, 2002	10.99	11.11	10.96	10.99	2,131,734	+0.11(+1.00%)
May 28, 2002	10.87	10.90	10.73	10.89	1,729,823	+0.02(+0.18%)
May 27, 2002	10.79	10.89	10.74	10.87	1,131,780	+0.00(+0.00%)
May 24, 2002	10.79	10.89	10.74	10.87	1,131,780	+0.07(+0.63%)
May 23, 2002	10.75	10.82	10.73	10.80	1,397,041	+0.12(+1.12%)
May 22, 2002	10.53	10.74	10.53	10.68	1,505,075	+0.13(+1.23%)
May 21, 2002	10.78	10.88	10.55	10.55	2,191,217	-0.23(-2.14%)
May 20, 2002	10.76	10.84	10.63	10.78	2,122,410	-0.06(-0.54%)
May 17, 2002	10.78	10.92	10.77	10.84	3,087,639	+0.15(+1.36%)
May 16, 2002	10.84	10.95	10.55	10.69	3,347,755	-0.13(-1.19%)
May 15, 2002	10.83	10.95	10.77	10.82	2,082,540	+0.02(+0.20%)
May 14, 2002	10.78	10.90	10.60	10.80	2,614,027	+0.11(+1.00%)
May 13, 2002	10.62	10.77	10.61	10.69	2,210,830	+0.07(+0.66%)
May 10, 2002	10.73	10.86	10.61	10.62	1,583,849	-0.01(-0.14%)
May 09, 2002	10.58	10.90	10.58	10.64	2,061,641	+0.02(+0.20%)
May 08, 2002	10.43	10.68	10.24	10.62	2,790,225	+0.32(+3.14%)
May 07, 2002	10.44	10.53	10.24	10.29	2,621,422	-0.17(-1.59%)
May 06, 2002	10.76	10.92	10.44	10.46	2,692,802	-0.34(-3.15%)
May 03, 2002	10.83	10.94	10.56	10.80	3,524,918	+0.02(+0.15%)
May 02, 2002	11.30	11.36	10.78	10.78	9,370,951	-0.71(-6.16%)

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.