Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	5.292	5.299	5.089	5.121	47,923,908	-0.19(-3.61%)
Sep 29, 2003	5.246	5.325	5.189	5.313	34,466,560	+0.14(+2.64%)
Sep 26, 2003	5.275	5.325	5.164	5.177	40,091,984	-0.12(-2.24%)
Sep 25, 2003	5.255	5.417	5.205	5.295	54,721,136	+0.06(+1.20%)
Sep 24, 2003	5.324	5.466	5.221	5.232	70,254,328	-0.05(-1.01%)
Sep 23, 2003	5.206	5.304	5.166	5.285	42,476,764	+0.12(+2.31%)
Sep 22, 2003	5.170	5.186	5.111	5.166	46,962,308	-0.08(-1.46%)
Sep 19, 2003	5.337	5.442	5.227	5.242	45,471,488	-0.07(-1.24%)
Sep 18, 2003	5.236	5.319	5.189	5.308	42,330,932	+0.06(+1.16%)
Sep 17, 2003	5.231	5.303	5.184	5.247	36,210,056	+0.01(+0.11%)
Sep 16, 2003	5.155	5.261	5.127	5.241	41,608,196	+0.10(+1.89%)
Sep 15, 2003	5.077	5.173	5.060	5.144	54,122,024	+0.12(+2.39%)
Sep 12, 2003	4.943	5.027	4.869	5.024	38,491,976	+0.09(+1.78%)
Sep 11, 2003	4.965	5.012	4.917	4.936	40,611,420	+0.03(+0.56%)
Sep 10, 2003	4.836	5.008	4.815	4.908	66,757,512	+0.05(+1.06%)
Sep 09, 2003	4.952	4.984	4.824	4.857	67,801,784	-0.14(-2.77%)
Sep 08, 2003	5.061	5.146	4.965	4.995	49,371,996	-0.05(-1.00%)
Sep 05, 2003	5.051	5.159	5.012	5.046	47,938,608	-0.07(-1.44%)
Sep 04, 2003	4.996	5.138	4.852	5.119	86,715,480	+0.11(+2.15%)
Sep 03, 2003	5.270	5.284	5.005	5.011	83,267,392	-0.22(-4.13%)
Sep 02, 2003	5.382	5.387	5.218	5.227	58,332,632	-0.06(-1.19%)
Aug 29, 2003	5.241	5.332	5.189	5.290	48,128,192	+2.68(+102.37%)
Aug 28, 2003	2.665	2.668	2.588	2.614	74,044,904	-0.05(-1.78%)
Aug 27, 2003	2.674	2.683	2.634	2.661	38,394,040	-0.02(-0.59%)
Aug 26, 2003	2.655	2.684	2.632	2.677	54,066,512	+0.02(+0.60%)
Aug 25, 2003	2.646	2.662	2.634	2.661	43,387,068	+0.01(+0.46%)
Aug 22, 2003	2.705	2.725	2.647	2.649	68,053,688	-0.04(-1.44%)
Aug 21, 2003	2.654	2.695	2.639	2.688	76,540,896	+0.05(+2.03%)
Aug 20, 2003	2.608	2.655	2.607	2.634	61,394,224	+0.00(+0.12%)
Aug 19, 2003	2.575	2.658	2.572	2.631	100,232,368	+0.05(+1.82%)
Aug 18, 2003	2.477	2.584	2.475	2.584	77,709,808	+0.12(+5.04%)
Aug 15, 2003	2.449	2.475	2.436	2.460	25,124,342	+0.01(+0.36%)
Aug 14, 2003	2.418	2.454	2.417	2.451	42,953,440	+0.03(+1.39%)
Aug 13, 2003	2.475	2.478	2.415	2.418	62,469,920	-0.05(-2.07%)
Aug 12, 2003	2.434	2.470	2.406	2.469	59,075,248	+0.04(+1.54%)
Aug 11, 2003	2.394	2.435	2.387	2.431	61,029,724	+0.03(+1.35%)
Aug 08, 2003	2.438	2.449	2.381	2.399	79,606,680	-0.02(-0.95%)
Aug 07, 2003	2.423	2.462	2.413	2.422	68,503,032	-0.00(-0.02%)
Aug 06, 2003	2.439	2.484	2.404	2.422	98,971,280	-0.02(-0.72%)
Aug 05, 2003	2.459	2.489	2.439	2.440	79,497,744	-0.03(-1.10%)
Aug 04, 2003	2.503	2.510	2.430	2.467	111,286,792	-0.05(-1.82%)
Aug 01, 2003	2.556	2.572	2.507	2.513	81,332,816	-0.05(-1.88%)
Jul 31, 2003	2.600	2.605	2.557	2.561	73,586,136	-0.02(-0.79%)
Jul 30, 2003	2.578	2.599	2.557	2.582	67,648,344	+0.00(+0.02%)
Jul 29, 2003	2.627	2.633	2.569	2.581	94,609,848	-0.07(-2.48%)
Jul 28, 2003	2.689	2.691	2.634	2.647	65,754,616	-0.03(-1.20%)
Jul 25, 2003	2.627	2.681	2.604	2.679	136,902,368	-0.08(-3.02%)
Jul 24, 2003	2.757	2.813	2.748	2.763	103,168,272	+0.04(+1.40%)
Jul 23, 2003	2.691	2.744	2.676	2.724	60,995,160	+0.07(+2.67%)
Jul 22, 2003	2.659	2.671	2.619	2.653	51,123,276	+0.00(+0.10%)
Jul 21, 2003	2.627	2.652	2.606	2.651	43,486,572	+0.02(+0.86%)
Jul 18, 2003	2.644	2.649	2.606	2.628	55,278,372	-0.00(-0.09%)
Jul 17, 2003	2.668	2.682	2.611	2.631	59,276,352	-0.06(-2.25%)
Jul 16, 2003	2.710	2.711	2.654	2.691	48,211,460	-0.01(-0.34%)
Jul 15, 2003	2.737	2.741	2.688	2.700	50,075,860	-0.02(-0.72%)
Jul 14, 2003	2.729	2.751	2.714	2.720	59,751,880	+0.02(+0.78%)
Jul 11, 2003	2.677	2.704	2.661	2.699	58,436,328	+0.02(+0.88%)
Jul 10, 2003	2.689	2.712	2.665	2.675	79,597,248	-0.07(-2.40%)
Jul 09, 2003	2.695	2.756	2.688	2.741	86,474,576	+0.02(+0.91%)
Jul 08, 2003	2.723	2.743	2.681	2.716	73,868,936	-0.00(-0.10%)
Jul 07, 2003	2.660	2.726	2.654	2.719	74,073,184	+0.09(+3.43%)
Jul 03, 2003	2.584	2.648	2.584	2.629	63,577,040	+0.02(+0.80%)
Jul 02, 2003	2.552	2.620	2.538	2.608	90,196,576	+0.06(+2.49%)

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.