Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	2.992	2.997	2.926	2.941	213,589	-0.05(-1.70%)
Aug 28, 2003	2.946	2.992	2.875	2.992	810,851	+0.08(+2.79%)
Aug 27, 2003	2.885	2.926	2.855	2.911	669,705	+0.05(+1.60%)
Aug 26, 2003	2.794	2.880	2.763	2.865	500,999	+0.07(+2.55%)
Aug 25, 2003	2.794	2.819	2.692	2.794	234,849	+0.03(+0.92%)
Aug 22, 2003	2.789	2.840	2.718	2.769	212,801	-0.04(-1.27%)
Aug 21, 2003	2.779	2.850	2.743	2.804	275,992	-0.03(-0.90%)
Aug 20, 2003	2.921	2.921	2.652	2.829	1,185,469	-0.11(-3.63%)
Aug 19, 2003	2.956	2.962	2.870	2.936	801,206	-0.07(-2.20%)
Aug 18, 2003	2.890	3.017	2.890	3.002	148,823	+0.08(+2.78%)
Aug 15, 2003	3.038	3.038	2.921	2.921	1,053,576	-0.10(-3.36%)
Aug 14, 2003	3.012	3.038	2.982	3.023	693,131	+0.00(+0.00%)
Aug 13, 2003	2.936	3.048	2.829	3.023	1,428,981	+0.10(+3.48%)
Aug 12, 2003	3.048	3.048	2.845	2.921	482,495	-0.12(-4.01%)
Aug 11, 2003	3.017	3.058	2.997	3.043	316,545	+0.02(+0.67%)
Aug 08, 2003	2.941	3.048	2.941	3.023	1,722,888	+0.08(+2.76%)
Aug 07, 2003	2.916	2.987	2.880	2.941	783,685	+0.01(+0.17%)
Aug 06, 2003	2.997	3.007	2.926	2.936	355,326	-0.09(-3.02%)
Aug 05, 2003	3.109	3.109	2.987	3.028	340,364	-0.03(-1.00%)
Aug 04, 2003	3.048	3.083	3.048	3.058	252,566	-0.01(-0.33%)
Aug 01, 2003	3.261	3.261	3.068	3.068	649,823	-0.18(-5.63%)
Jul 31, 2003	3.200	3.363	3.200	3.251	1,416,382	+0.03(+0.95%)
Jul 30, 2003	3.048	3.221	3.023	3.221	651,595	+0.15(+4.79%)
Jul 29, 2003	3.073	3.078	3.028	3.073	107,680	+0.02(+0.67%)
Jul 28, 2003	3.114	3.124	2.972	3.053	208,274	-0.04(-1.15%)
Jul 25, 2003	3.023	3.089	2.987	3.089	386,626	+0.06(+2.01%)
Jul 24, 2003	3.119	3.175	3.002	3.028	164,965	-0.11(-3.40%)
Jul 23, 2003	3.099	3.144	3.058	3.134	277,567	+0.02(+0.65%)
Jul 22, 2003	3.104	3.175	3.104	3.114	122,051	+0.01(+0.33%)
Jul 21, 2003	3.068	3.200	3.068	3.104	671,477	+0.01(+0.33%)
Jul 18, 2003	3.068	3.094	3.023	3.094	846,876	+0.07(+2.18%)
Jul 17, 2003	2.936	3.078	2.896	3.028	1,011,645	+0.02(+0.51%)
Jul 16, 2003	3.073	3.129	2.977	3.012	513,204	-0.01(-0.34%)
Jul 15, 2003	3.099	3.109	3.023	3.023	391,547	-0.06(-1.81%)
Jul 14, 2003	3.144	3.175	3.053	3.078	489,582	-0.02(-0.49%)
Jul 11, 2003	3.048	3.104	3.043	3.094	794,512	+0.05(+1.67%)
Jul 10, 2003	3.099	3.099	2.977	3.043	977,786	-0.06(-1.80%)
Jul 09, 2003	3.241	3.276	3.048	3.099	968,730	-0.15(-4.69%)
Jul 08, 2003	3.322	3.348	3.251	3.251	388,988	-0.08(-2.44%)
Jul 07, 2003	3.231	3.388	3.226	3.332	894,319	+0.10(+2.98%)
Jul 03, 2003	3.292	3.353	3.236	3.236	226,188	-0.10(-2.90%)
Jul 02, 2003	3.358	3.454	3.282	3.332	796,875	-0.03(-0.91%)
Jul 01, 2003	3.307	3.398	3.226	3.363	679,548	+0.06(+1.85%)
Jun 30, 2003	3.271	3.403	3.271	3.302	666,359	+0.05(+1.56%)
Jun 27, 2003	3.505	3.505	3.226	3.251	1,802,418	-0.20(-5.88%)
Jun 26, 2003	3.647	3.647	3.388	3.454	702,580	-0.16(-4.36%)
Jun 25, 2003	3.556	3.657	3.556	3.612	802,387	+0.08(+2.16%)
Jun 24, 2003	3.612	3.703	3.470	3.536	919,910	-0.10(-2.66%)
Jun 23, 2003	3.769	3.795	3.480	3.632	978,770	-0.14(-3.64%)
Jun 20, 2003	3.734	3.810	3.713	3.769	2,442,595	+0.06(+1.64%)
Jun 19, 2003	3.530	3.769	3.530	3.708	1,215,589	+0.14(+3.84%)
Jun 18, 2003	3.424	3.581	3.388	3.571	1,140,192	+0.15(+4.30%)
Jun 17, 2003	3.429	3.429	3.327	3.424	1,594,340	-0.08(-2.32%)
Jun 16, 2003	3.200	3.536	3.099	3.505	627,775	+0.21(+6.48%)
Jun 13, 2003	3.256	3.403	3.256	3.292	1,485,085	+0.09(+2.69%)
Jun 12, 2003	2.992	3.231	2.992	3.205	1,398,271	+0.17(+5.69%)
Jun 11, 2003	3.023	3.058	2.987	3.033	1,025,031	+0.01(+0.34%)
Jun 10, 2003	2.926	3.023	2.911	3.023	175,989	+0.09(+3.12%)
Jun 09, 2003	2.870	2.941	2.845	2.931	332,096	+0.01(+0.35%)
Jun 06, 2003	3.023	3.073	2.921	2.921	681,714	-0.10(-3.36%)
Jun 05, 2003	2.967	3.048	2.921	3.023	635,452	+0.06(+1.88%)
Jun 04, 2003	3.023	3.023	2.916	2.967	1,257,519	-0.06(-1.85%)
Jun 03, 2003	3.023	3.114	2.956	3.023	1,507,330	-0.02(-0.50%)

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.