Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	4.073	4.078	4.013	4.032	7,106,755	-0.09(-2.13%)
Jul 30, 2003	4.122	4.166	4.092	4.120	2,736,894	-0.16(-3.73%)
Jul 29, 2003	4.318	4.332	4.233	4.279	2,296,967	-0.02(-0.48%)
Jul 28, 2003	4.314	4.323	4.286	4.300	1,728,565	+0.02(+0.54%)
Jul 25, 2003	4.224	4.293	4.175	4.277	1,756,682	+0.06(+1.54%)
Jul 24, 2003	4.217	4.279	4.173	4.212	3,068,246	+0.06(+1.56%)
Jul 23, 2003	4.131	4.152	4.092	4.147	1,551,209	+0.02(+0.56%)
Jul 22, 2003	4.101	4.150	4.046	4.124	1,620,854	+0.10(+2.47%)
Jul 21, 2003	4.071	4.089	4.025	4.025	1,045,530	-0.08(-2.03%)
Jul 18, 2003	4.106	4.120	4.052	4.108	2,190,986	+0.03(+0.85%)
Jul 17, 2003	4.048	4.103	4.043	4.073	2,782,747	-0.07(-1.78%)
Jul 16, 2003	4.187	4.196	4.103	4.147	3,544,077	-0.01(-0.33%)
Jul 15, 2003	4.272	4.279	4.159	4.161	2,155,082	-0.05(-1.21%)
Jul 14, 2003	4.161	4.265	4.136	4.212	3,916,091	+0.06(+1.56%)
Jul 11, 2003	4.085	4.161	4.066	4.147	1,724,239	+0.03(+0.84%)
Jul 10, 2003	4.173	4.184	4.106	4.113	2,595,443	-0.12(-2.79%)
Jul 09, 2003	4.249	4.272	4.210	4.230	5,559,871	-0.09(-1.98%)
Jul 08, 2003	4.293	4.341	4.277	4.316	1,366,500	-0.03(-0.69%)
Jul 07, 2003	4.321	4.369	4.304	4.346	3,994,819	+0.11(+2.56%)
Jul 03, 2003	4.198	4.293	4.184	4.237	2,082,410	-0.01(-0.27%)
Jul 02, 2003	4.251	4.274	4.200	4.249	1,249,705	+0.06(+1.32%)
Jul 01, 2003	4.159	4.198	4.087	4.194	2,549,157	-0.07(-1.63%)
Jun 30, 2003	4.267	4.314	4.200	4.263	2,716,131	+0.01(+0.22%)
Jun 27, 2003	4.300	4.348	4.230	4.254	2,306,051	-0.05(-1.18%)
Jun 26, 2003	4.228	4.314	4.205	4.304	1,242,784	+0.03(+0.65%)
Jun 25, 2003	4.360	4.404	4.272	4.277	1,651,999	+0.06(+1.37%)
Jun 24, 2003	4.219	4.277	4.196	4.219	3,801,891	-0.07(-1.62%)
Jun 23, 2003	4.415	4.445	4.270	4.288	2,744,681	-0.15(-3.49%)
Jun 20, 2003	4.427	4.503	4.413	4.443	3,374,941	+0.10(+2.23%)
Jun 19, 2003	4.383	4.413	4.330	4.346	3,154,328	-0.13(-2.84%)
Jun 18, 2003	4.508	4.508	4.452	4.473	3,151,300	-0.14(-3.01%)
Jun 17, 2003	4.744	4.744	4.607	4.612	7,670,399	-0.16(-3.30%)
Jun 16, 2003	4.732	4.783	4.681	4.769	3,840,390	+0.30(+6.67%)
Jun 13, 2003	4.499	4.519	4.392	4.471	3,544,510	+0.05(+1.15%)
Jun 12, 2003	4.452	4.452	4.402	4.420	4,400,573	-0.02(-0.42%)
Jun 11, 2003	4.404	4.459	4.392	4.439	7,190,675	+0.05(+1.05%)
Jun 10, 2003	4.402	4.406	4.344	4.392	2,583,763	+0.05(+1.12%)
Jun 09, 2003	4.383	4.415	4.339	4.344	831,839	-0.12(-2.59%)
Jun 06, 2003	4.501	4.561	4.448	4.459	4,237,926	+0.07(+1.58%)
Jun 05, 2003	4.365	4.411	4.332	4.390	1,421,870	+0.00(+0.11%)
Jun 04, 2003	4.339	4.439	4.300	4.385	2,165,897	+0.09(+2.21%)
Jun 03, 2003	4.288	4.311	4.233	4.291	835,300	-0.01(-0.16%)
Jun 02, 2003	4.298	4.392	4.258	4.298	2,761,984	-0.01(-0.21%)
May 30, 2003	4.226	4.311	4.198	4.307	3,901,816	+0.04(+0.92%)
May 29, 2003	4.291	4.346	4.237	4.267	2,357,960	-0.03(-0.70%)
May 28, 2003	4.228	4.346	4.210	4.298	4,397,113	+0.03(+0.70%)
May 27, 2003	4.143	4.281	4.122	4.267	5,423,178	+0.01(+0.27%)
May 23, 2003	4.214	4.274	4.203	4.256	6,790,111	+0.07(+1.71%)
May 22, 2003	4.126	4.196	4.126	4.184	6,861,486	+0.18(+4.62%)
May 21, 2003	3.930	4.046	3.907	3.999	5,409,768	+0.28(+7.39%)
May 20, 2003	3.717	3.789	3.676	3.724	2,591,549	+0.00(+0.00%)
May 19, 2003	3.803	3.817	3.703	3.724	3,030,612	-0.19(-4.96%)
May 16, 2003	3.805	3.960	3.796	3.918	3,976,218	+0.27(+7.48%)
May 15, 2003	3.650	3.683	3.618	3.646	2,884,402	+0.03(+0.77%)
May 14, 2003	3.671	3.678	3.595	3.618	2,457,452	-0.05(-1.26%)
May 13, 2003	3.664	3.720	3.653	3.664	1,456,476	-0.06(-1.55%)
May 12, 2003	3.669	3.745	3.643	3.722	817,564	-0.01(-0.31%)
May 09, 2003	3.690	3.757	3.659	3.733	1,323,243	+0.09(+2.54%)
May 08, 2003	3.791	3.791	3.627	3.641	3,851,204	-0.15(-3.96%)
May 07, 2003	3.812	3.826	3.757	3.791	2,342,387	-0.03(-0.91%)
May 06, 2003	3.773	3.881	3.699	3.826	3,586,037	+0.02(+0.49%)
May 05, 2003	3.773	3.817	3.729	3.807	1,756,249	+0.11(+3.07%)
May 02, 2003	3.650	3.745	3.643	3.694	1,541,260	-0.13(-3.39%)

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.