Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	8.275	8.700	7.585	7.875	381,900	-0.32(-3.96%)
Jul 30, 2002	8.875	9.140	7.975	8.200	390,400	-0.68(-7.61%)
Jul 29, 2002	8.175	8.875	8.150	8.875	483,500	+0.92(+11.64%)
Jul 26, 2002	7.675	8.070	7.675	7.950	290,900	+0.31(+3.99%)
Jul 25, 2002	8.000	8.380	7.350	7.645	396,800	-0.36(-4.44%)
Jul 24, 2002	6.880	8.000	6.670	8.000	375,700	+1.08(+15.52%)
Jul 23, 2002	7.430	7.570	6.875	6.925	267,900	-0.46(-6.17%)
Jul 22, 2002	7.850	8.000	7.005	7.380	273,700	-0.52(-6.58%)
Jul 19, 2002	8.000	8.000	7.760	7.900	480,000	+0.18(+2.27%)
Jul 17, 2002	7.950	8.250	7.425	7.725	302,000	-0.40(-4.92%)
Jul 12, 2002	8.350	8.550	8.105	8.125	236,100	-0.05(-0.67%)
Jul 11, 2002	8.425	8.500	7.760	8.180	484,800	-0.44(-5.10%)
Jul 10, 2002	9.180	9.340	8.580	8.620	222,900	-0.56(-6.05%)
Jul 09, 2002	9.425	9.425	9.000	9.175	211,300	-0.27(-2.86%)
Jul 08, 2002	8.975	9.445	8.975	9.445	291,500	+0.47(+5.24%)
Jul 05, 2002	8.750	9.400	8.750	8.975	153,400	+0.29(+3.28%)
Jul 04, 2002	9.210	9.250	8.600	8.690	597,500	+0.00(+0.00%)
Jul 03, 2002	9.210	9.250	8.600	8.690	597,500	-0.58(-6.26%)
Jul 02, 2002	9.885	9.900	9.075	9.270	567,200	-0.73(-7.30%)
Jul 01, 2002	10.50	10.85	9.955	10.00	4,230,000	-0.45(-4.31%)
Jun 28, 2002	9.865	10.57	9.850	10.45	528,200	+0.65(+6.63%)
Jun 27, 2002	9.875	10.18	9.650	9.800	310,300	-0.19(-1.90%)
Jun 26, 2002	10.44	10.44	9.875	9.990	380,800	-0.56(-5.35%)
Jun 25, 2002	10.72	11.12	10.40	10.55	256,800	-0.70(-6.18%)
Jun 21, 2002	11.45	11.50	11.23	11.25	280,000	-0.20(-1.70%)
Jun 20, 2002	11.72	11.73	11.25	11.45	235,000	-0.34(-2.93%)
Jun 19, 2002	11.57	11.89	11.57	11.79	357,900	+0.14(+1.25%)
Jun 18, 2002	11.65	11.76	11.60	11.64	205,200	-0.04(-0.34%)
Jun 17, 2002	11.40	11.88	11.40	11.69	585,400	+0.19(+1.61%)
Jun 14, 2002	11.52	11.52	10.88	11.50	290,300	-0.70(-5.74%)
Jun 12, 2002	12.59	12.60	12.20	12.20	313,100	-0.40(-3.17%)
Jun 11, 2002	12.51	12.80	12.40	12.60	298,200	+0.05(+0.40%)
Jun 10, 2002	12.63	12.88	12.51	12.55	201,200	-0.13(-1.06%)
Jun 07, 2002	12.28	12.82	12.02	12.69	287,400	+0.31(+2.51%)
Jun 06, 2002	12.43	12.48	12.15	12.38	210,200	-0.05(-0.44%)
Jun 05, 2002	12.12	12.45	11.95	12.43	286,800	-0.74(-5.62%)
May 31, 2002	12.85	13.24	12.36	13.17	510,700	-0.46(-3.37%)
May 29, 2002	13.90	13.90	13.60	13.63	255,000	-0.29(-2.08%)
May 28, 2002	14.30	14.40	13.50	13.92	252,800	-0.43(-3.00%)
May 27, 2002	14.30	14.54	14.17	14.35	176,100	+0.00(+0.00%)
May 24, 2002	14.30	14.54	14.17	14.35	175,400	+0.05(+0.35%)
May 23, 2002	13.95	14.30	13.55	14.30	251,200	+0.30(+2.14%)
May 22, 2002	14.70	14.70	13.74	14.00	354,400	-0.70(-4.76%)
May 21, 2002	15.12	15.22	14.00	14.70	372,100	-0.43(-2.81%)
May 20, 2002	15.01	15.12	15.00	15.12	141,900	+0.12(+0.77%)
May 17, 2002	14.90	15.03	14.89	15.01	124,800	+0.01(+0.07%)
May 16, 2002	15.31	15.71	14.85	15.00	270,500	-0.20(-1.32%)
May 15, 2002	15.43	15.49	15.07	15.20	132,900	-0.29(-1.90%)
May 14, 2002	15.00	15.60	15.00	15.49	348,000	+0.50(+3.37%)
May 13, 2002	15.00	15.38	14.75	14.99	233,900	-0.11(-0.73%)
May 10, 2002	15.50	15.50	14.90	15.10	284,000	-0.46(-2.99%)
May 09, 2002	14.89	15.56	14.89	15.56	418,200	+0.67(+4.50%)
May 08, 2002	14.85	15.12	14.55	14.89	382,100	+0.14(+0.98%)
May 07, 2002	15.40	15.70	14.62	14.75	442,500	-0.71(-4.56%)
May 06, 2002	16.00	16.00	15.20	15.46	764,200	+0.58(+3.90%)
May 03, 2002	13.88	14.88	13.88	14.88	975,600	+0.98(+7.05%)
May 02, 2002	13.38	14.70	13.34	13.89	1,174,900	+0.52(+3.89%)

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.