Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	5.294	5.300	5.090	5.123	47,908,428	-0.19(-3.61%)
Sep 29, 2003	5.248	5.326	5.191	5.315	34,455,424	+0.14(+2.64%)
Sep 26, 2003	5.277	5.327	5.166	5.178	40,079,032	-0.12(-2.24%)
Sep 25, 2003	5.257	5.419	5.207	5.297	54,703,456	+0.06(+1.20%)
Sep 24, 2003	5.325	5.468	5.223	5.234	70,231,632	-0.05(-1.01%)
Sep 23, 2003	5.208	5.305	5.168	5.287	42,463,044	+0.12(+2.31%)
Sep 22, 2003	5.172	5.188	5.112	5.168	46,947,136	-0.08(-1.46%)
Sep 19, 2003	5.339	5.444	5.229	5.244	45,456,796	-0.07(-1.24%)
Sep 18, 2003	5.237	5.321	5.191	5.310	42,317,260	+0.06(+1.16%)
Sep 17, 2003	5.233	5.304	5.186	5.249	36,198,356	+0.01(+0.11%)
Sep 16, 2003	5.156	5.262	5.129	5.243	41,594,756	+0.10(+1.89%)
Sep 15, 2003	5.079	5.174	5.062	5.146	54,104,540	+0.12(+2.39%)
Sep 12, 2003	4.944	5.028	4.871	5.025	38,479,540	+0.09(+1.78%)
Sep 11, 2003	4.966	5.014	4.918	4.938	40,598,300	+0.03(+0.56%)
Sep 10, 2003	4.837	5.009	4.816	4.910	66,735,948	+0.05(+1.06%)
Sep 09, 2003	4.954	4.985	4.826	4.858	67,779,880	-0.14(-2.77%)
Sep 08, 2003	5.063	5.148	4.966	4.997	49,356,048	-0.05(-1.00%)
Sep 05, 2003	5.052	5.161	5.014	5.047	47,923,124	-0.07(-1.44%)
Sep 04, 2003	4.998	5.140	4.854	5.121	86,687,464	+0.11(+2.15%)
Sep 03, 2003	5.272	5.286	5.006	5.013	83,240,488	-0.22(-4.13%)
Sep 02, 2003	5.384	5.388	5.219	5.229	58,313,788	-0.06(-1.19%)
Aug 29, 2003	5.242	5.334	5.191	5.292	48,112,644	+2.68(+102.37%)
Aug 28, 2003	2.666	2.669	2.588	2.615	74,020,984	-0.05(-1.78%)
Aug 27, 2003	2.675	2.684	2.635	2.662	38,381,640	-0.02(-0.59%)
Aug 26, 2003	2.656	2.685	2.633	2.678	54,049,044	+0.02(+0.60%)
Aug 25, 2003	2.647	2.663	2.635	2.662	43,373,052	+0.01(+0.46%)
Aug 22, 2003	2.706	2.726	2.648	2.650	68,031,704	-0.04(-1.44%)
Aug 21, 2003	2.655	2.696	2.640	2.688	76,516,168	+0.05(+2.03%)
Aug 20, 2003	2.609	2.656	2.608	2.635	61,374,392	+0.00(+0.12%)
Aug 19, 2003	2.576	2.659	2.573	2.632	100,199,992	+0.05(+1.82%)
Aug 18, 2003	2.478	2.585	2.476	2.585	77,684,704	+0.12(+5.04%)
Aug 15, 2003	2.449	2.475	2.437	2.461	25,116,226	+0.01(+0.36%)
Aug 14, 2003	2.419	2.455	2.418	2.452	42,939,564	+0.03(+1.39%)
Aug 13, 2003	2.476	2.479	2.416	2.418	62,449,740	-0.05(-2.07%)
Aug 12, 2003	2.434	2.471	2.407	2.469	59,056,164	+0.04(+1.54%)
Aug 11, 2003	2.395	2.435	2.388	2.432	61,010,008	+0.03(+1.35%)
Aug 08, 2003	2.439	2.450	2.381	2.400	79,580,960	-0.02(-0.95%)
Aug 07, 2003	2.424	2.463	2.414	2.422	68,480,904	-0.00(-0.02%)
Aug 06, 2003	2.440	2.485	2.405	2.423	98,939,312	-0.02(-0.72%)
Aug 05, 2003	2.459	2.490	2.440	2.441	79,472,064	-0.03(-1.10%)
Aug 04, 2003	2.503	2.511	2.431	2.468	111,250,840	-0.05(-1.82%)
Aug 01, 2003	2.557	2.573	2.507	2.514	81,306,544	-0.05(-1.88%)
Jul 31, 2003	2.601	2.606	2.558	2.562	73,562,360	-0.02(-0.80%)
Jul 30, 2003	2.579	2.600	2.558	2.582	67,626,488	+0.00(+0.02%)
Jul 29, 2003	2.628	2.634	2.569	2.582	94,579,280	-0.07(-2.48%)
Jul 28, 2003	2.690	2.692	2.635	2.648	65,733,372	-0.03(-1.20%)
Jul 25, 2003	2.628	2.682	2.605	2.680	136,858,144	-0.08(-3.02%)
Jul 24, 2003	2.758	2.814	2.749	2.763	103,134,944	+0.04(+1.40%)
Jul 23, 2003	2.692	2.745	2.676	2.725	60,975,456	+0.07(+2.67%)
Jul 22, 2003	2.660	2.672	2.619	2.654	51,106,760	+0.00(+0.10%)
Jul 21, 2003	2.628	2.653	2.607	2.652	43,472,524	+0.02(+0.86%)
Jul 18, 2003	2.645	2.650	2.607	2.629	55,260,512	-0.00(-0.09%)
Jul 17, 2003	2.668	2.683	2.612	2.631	59,257,204	-0.06(-2.25%)
Jul 16, 2003	2.711	2.712	2.655	2.692	48,195,888	-0.01(-0.34%)
Jul 15, 2003	2.738	2.742	2.689	2.701	50,059,684	-0.02(-0.72%)
Jul 14, 2003	2.729	2.752	2.715	2.721	59,732,576	+0.02(+0.78%)
Jul 11, 2003	2.678	2.705	2.662	2.700	58,417,448	+0.02(+0.88%)
Jul 10, 2003	2.690	2.713	2.666	2.676	79,571,536	-0.07(-2.40%)
Jul 09, 2003	2.696	2.757	2.689	2.742	86,446,640	+0.02(+0.91%)
Jul 08, 2003	2.724	2.744	2.682	2.717	73,845,072	-0.00(-0.10%)
Jul 07, 2003	2.661	2.726	2.655	2.720	74,049,256	+0.09(+3.43%)
Jul 03, 2003	2.585	2.649	2.585	2.629	63,556,500	+0.02(+0.80%)
Jul 02, 2003	2.553	2.621	2.539	2.609	90,167,440	+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.