Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	4.643	4.748	4.641	4.652	1,917,793	+0.03(+0.63%)
Jul 30, 2003	4.631	4.639	4.589	4.622	1,041,634	-0.01(-0.17%)
Jul 29, 2003	4.690	4.710	4.586	4.630	1,923,396	-0.06(-1.36%)
Jul 28, 2003	4.703	4.728	4.657	4.694	1,138,215	+1.39(+42.22%)
Jul 25, 2003	3.292	3.307	3.231	3.301	25,347,636	-1.35(-29.03%)
Jul 22, 2003	4.639	4.677	4.551	4.651	1,077,563	+0.01(+0.20%)
Jul 21, 2003	4.728	4.734	4.622	4.642	1,921,089	-0.08(-1.73%)
Jul 18, 2003	4.687	4.729	4.660	4.723	1,904,937	+0.05(+1.06%)
Jul 17, 2003	4.738	4.747	4.652	4.674	2,187,431	-0.07(-1.53%)
Jul 16, 2003	4.832	4.832	4.729	4.747	1,933,615	-0.07(-1.49%)
Jul 15, 2003	4.842	4.884	4.795	4.819	1,803,081	-0.02(-0.48%)
Jul 14, 2003	4.854	4.884	4.818	4.842	2,026,901	+0.01(+0.25%)
Jul 11, 2003	4.803	4.836	4.769	4.830	1,970,534	+0.04(+0.74%)
Jul 10, 2003	4.876	4.876	4.753	4.794	2,391,802	-0.10(-2.09%)
Jul 09, 2003	4.936	4.936	4.850	4.896	2,419,821	-0.06(-1.30%)
Jul 08, 2003	4.895	4.973	4.883	4.961	3,378,717	+0.06(+1.13%)
Jul 07, 2003	4.879	4.934	4.844	4.905	1,749,351	+0.08(+1.68%)
Jul 03, 2003	4.844	4.862	4.825	4.825	854,733	-0.03(-0.62%)
Jul 02, 2003	4.810	4.869	4.806	4.855	2,006,463	+0.04(+0.80%)
Jul 01, 2003	4.773	4.817	4.748	4.817	2,413,558	+0.03(+0.72%)
Jun 30, 2003	4.828	4.840	4.780	4.782	1,866,041	-0.02(-0.46%)
Jun 27, 2003	4.856	4.864	4.793	4.804	1,700,896	-0.05(-0.98%)
Jun 26, 2003	4.832	4.886	4.809	4.852	1,876,918	+0.04(+0.80%)
Jun 25, 2003	4.827	4.887	4.811	4.813	3,130,176	-0.02(-0.38%)
Jun 24, 2003	4.726	4.874	4.726	4.832	2,904,708	+0.11(+2.25%)
Jun 23, 2003	4.742	4.760	4.692	4.726	2,006,463	-0.02(-0.51%)
Jun 20, 2003	4.748	4.793	4.719	4.750	2,530,247	+0.03(+0.64%)
Jun 19, 2003	4.757	4.767	4.707	4.719	2,602,766	-0.02(-0.45%)
Jun 18, 2003	4.773	4.803	4.707	4.741	2,168,972	-0.03(-0.68%)
Jun 17, 2003	4.801	4.815	4.720	4.773	2,303,791	-0.03(-0.72%)
Jun 16, 2003	4.743	4.825	4.731	4.807	1,850,218	+0.08(+1.80%)
Jun 13, 2003	4.758	4.768	4.680	4.722	2,141,942	-0.02(-0.47%)
Jun 12, 2003	4.743	4.775	4.716	4.745	1,913,508	-0.02(-0.36%)
Jun 11, 2003	4.708	4.773	4.692	4.762	2,123,483	+0.05(+0.99%)
Jun 10, 2003	4.673	4.718	4.665	4.715	1,609,258	+0.08(+1.66%)
Jun 09, 2003	4.740	4.740	4.620	4.639	2,076,345	+0.99(+27.20%)
Jun 06, 2003	3.668	3.716	3.613	3.647	28,025,228	-1.11(-23.41%)
Jun 03, 2003	4.837	4.837	4.722	4.761	2,210,505	-0.07(-1.55%)
Jun 02, 2003	4.873	4.957	4.833	4.836	2,974,260	-0.03(-0.58%)
May 30, 2003	4.706	4.869	4.706	4.864	3,013,816	+0.16(+3.35%)
May 29, 2003	4.647	4.728	4.641	4.706	4,071,931	+1.26(+36.68%)
May 28, 2003	3.519	3.519	3.443	3.443	18,274,742	-0.05(-1.30%)
May 27, 2003	3.549	3.549	3.455	3.489	32,303,508	-1.02(-22.70%)
May 22, 2003	4.490	4.588	4.481	4.513	3,090,620	+0.05(+1.20%)
May 21, 2003	4.275	4.693	4.268	4.460	5,848,972	+0.18(+4.30%)
May 20, 2003	4.265	4.288	4.247	4.275	3,227,417	+0.03(+0.64%)
May 19, 2003	4.294	4.295	4.237	4.248	2,078,982	-0.04(-1.04%)
May 16, 2003	4.257	4.300	4.234	4.293	2,501,899	+0.04(+0.83%)
May 15, 2003	4.280	4.294	4.229	4.257	2,185,783	-0.01(-0.28%)
May 14, 2003	4.270	4.272	4.227	4.269	1,881,204	+0.00(+0.00%)
May 13, 2003	4.254	4.270	4.217	4.269	2,435,973	+0.00(+0.09%)
May 12, 2003	4.232	4.267	4.197	4.265	1,795,829	+0.03(+0.64%)
May 09, 2003	4.200	4.244	4.166	4.238	1,387,087	+0.06(+1.35%)
May 08, 2003	4.247	4.261	4.161	4.181	3,230,054	-0.08(-1.88%)
May 07, 2003	4.308	4.309	4.238	4.261	2,552,662	-0.07(-1.54%)
May 06, 2003	4.280	4.352	4.275	4.328	1,786,929	+0.05(+1.13%)
May 05, 2003	4.304	4.313	4.242	4.280	2,708,907	-0.02(-0.38%)
May 02, 2003	4.239	4.300	4.238	4.296	2,227,316	+0.04(+0.93%)

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.