Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	11.78	11.88	11.38	11.40	53,800	-0.41(-3.51%)
Jul 30, 2002	11.70	12.00	11.40	11.81	112,800	+0.12(+0.98%)
Jul 29, 2002	11.14	11.70	11.14	11.70	45,500	+0.60(+5.45%)
Jul 26, 2002	10.82	11.10	10.82	11.10	29,000	+0.35(+3.21%)
Jul 25, 2002	10.75	11.16	10.60	10.75	55,500	-0.05(-0.46%)
Jul 24, 2002	10.50	10.80	10.40	10.80	100,400	+0.33(+3.10%)
Jul 23, 2002	10.95	11.00	10.30	10.47	134,200	-0.47(-4.34%)
Jul 22, 2002	10.95	11.10	10.93	10.95	106,900	-0.03(-0.23%)
Jul 19, 2002	11.15	11.15	10.68	10.97	105,800	-0.58(-4.98%)
Jul 17, 2002	11.38	11.65	11.38	11.55	62,200	-0.20(-1.70%)
Jul 12, 2002	11.76	12.12	11.75	11.75	4,390,000	-0.01(-0.04%)
Jul 11, 2002	12.14	12.15	11.75	11.76	135,500	-0.40(-3.29%)
Jul 10, 2002	11.97	12.45	11.91	12.15	146,100	+0.19(+1.63%)
Jul 09, 2002	11.70	11.96	11.70	11.96	58,500	+0.26(+2.22%)
Jul 08, 2002	11.88	11.88	11.70	11.70	36,800	-0.19(-1.56%)
Jul 05, 2002	11.79	12.00	11.73	11.88	39,800	+0.12(+0.98%)
Jul 04, 2002	11.90	11.90	11.74	11.77	44,600	+0.00(+0.00%)
Jul 03, 2002	11.90	11.90	11.74	11.77	44,600	-0.11(-0.88%)
Jul 02, 2002	12.03	12.05	11.82	11.88	107,700	-0.12(-1.04%)
Jul 01, 2002	12.20	12.20	12.00	12.00	63,000	-0.22(-1.84%)
Jun 28, 2002	12.12	12.25	12.04	12.22	80,400	+0.07(+0.62%)
Jun 27, 2002	12.20	12.21	11.91	12.15	106,800	+0.03(+0.25%)
Jun 26, 2002	12.10	12.20	11.95	12.12	158,400	-0.01(-0.04%)
Jun 25, 2002	12.35	12.35	12.05	12.12	60,100	-0.43(-3.39%)
Jun 21, 2002	12.88	12.88	12.47	12.55	123,200	+0.09(+0.72%)
Jun 20, 2002	12.75	12.75	12.32	12.46	382,100	-0.39(-3.04%)
Jun 19, 2002	12.65	13.21	12.50	12.85	225,000	+0.28(+2.19%)
Jun 18, 2002	12.50	12.65	12.18	12.57	474,100	-0.88(-6.51%)
Jun 17, 2002	12.90	13.45	12.90	13.45	73,300	+0.60(+4.67%)
Jun 14, 2002	12.68	12.85	12.50	12.85	59,200	-0.10(-0.77%)
Jun 12, 2002	12.93	13.00	12.85	12.95	39,700	+0.00(+0.00%)
Jun 11, 2002	12.95	12.99	12.92	12.95	4,850,000	+0.00(+0.04%)
Jun 10, 2002	13.07	13.10	12.93	12.95	65,200	-0.11(-0.80%)
Jun 07, 2002	12.90	13.07	12.80	13.05	39,200	+0.10(+0.77%)
Jun 06, 2002	13.14	13.14	12.88	12.95	151,300	-0.20(-1.52%)
Jun 05, 2002	13.20	13.20	12.85	13.15	186,300	-0.50(-3.66%)
May 31, 2002	13.92	14.06	13.65	13.65	76,100	-0.65(-4.55%)
May 28, 2002	14.50	14.50	14.16	14.30	55,600	-0.15(-1.04%)
May 27, 2002	14.30	14.50	14.25	14.45	58,400	+0.00(+0.00%)
May 24, 2002	14.30	14.50	14.25	14.45	57,300	+0.12(+0.87%)
May 23, 2002	14.00	14.40	13.96	14.32	115,600	+0.32(+2.32%)
May 22, 2002	13.75	14.00	13.65	14.00	57,400	+0.22(+1.63%)
May 21, 2002	14.05	14.05	13.55	13.78	74,700	-0.28(-1.96%)
May 20, 2002	14.25	14.25	14.00	14.05	23,300	-0.20(-1.40%)
May 17, 2002	14.50	14.50	14.18	14.25	38,500	-0.24(-1.66%)
May 16, 2002	14.85	14.86	14.40	14.49	56,700	-0.41(-2.75%)
May 15, 2002	14.82	14.91	14.70	14.90	58,400	+0.00(+0.00%)
May 14, 2002	14.38	14.95	14.30	14.90	119,200	+0.40(+2.76%)
May 13, 2002	14.30	14.57	14.30	14.50	59,500	+0.26(+1.79%)
May 10, 2002	14.15	14.32	14.13	14.24	50,200	+0.14(+1.03%)
May 09, 2002	14.77	14.77	14.10	14.10	96,600	-0.55(-3.75%)
May 08, 2002	14.43	14.80	14.41	14.65	156,900	+0.22(+1.56%)
May 07, 2002	14.20	14.49	14.20	14.43	107,700	+0.15(+1.02%)
May 06, 2002	14.76	14.78	14.19	14.28	119,100	-0.47(-3.19%)
May 03, 2002	14.53	14.84	14.49	14.75	60,200	+0.21(+1.41%)
May 02, 2002	14.45	14.62	14.38	14.54	66,800	+0.17(+1.18%)

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.