Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	4.155	4.171	4.139	4.162	976,039	+0.01(+0.19%)
Aug 28, 2003	4.166	4.166	4.111	4.154	1,632,336	-0.02(-0.51%)
Aug 27, 2003	4.206	4.222	4.172	4.175	1,877,582	-0.03(-0.65%)
Aug 26, 2003	4.146	4.210	4.146	4.203	2,531,572	+0.05(+1.24%)
Aug 25, 2003	4.171	4.183	4.141	4.151	3,195,450	-0.02(-0.53%)
Aug 22, 2003	4.272	4.277	4.157	4.173	2,964,049	-0.09(-2.09%)
Aug 21, 2003	4.333	4.348	4.262	4.262	4,218,957	-0.06(-1.43%)
Aug 20, 2003	4.348	4.355	4.313	4.324	2,379,282	-0.04(-0.81%)
Aug 19, 2003	4.333	4.365	4.325	4.359	2,006,468	+0.01(+0.26%)
Aug 18, 2003	4.362	4.374	4.336	4.348	2,213,807	-0.02(-0.37%)
Aug 15, 2003	4.375	4.375	4.326	4.364	1,504,769	-0.01(-0.23%)
Aug 14, 2003	4.343	4.375	4.305	4.375	1,868,023	+0.04(+0.84%)
Aug 13, 2003	4.363	4.382	4.330	4.338	960,547	-0.02(-0.46%)
Aug 12, 2003	4.349	4.362	4.322	4.358	1,316,219	+0.01(+0.23%)
Aug 11, 2003	4.348	4.368	4.333	4.348	1,808,030	+0.03(+0.58%)
Aug 08, 2003	4.333	4.348	4.296	4.323	3,208,965	+0.00(+0.07%)
Aug 07, 2003	4.525	4.525	4.232	4.320	5,825,912	-0.30(-6.54%)
Aug 06, 2003	4.540	4.658	4.538	4.622	1,516,306	+0.06(+1.40%)
Aug 05, 2003	4.584	4.589	4.540	4.559	1,092,070	-0.01(-0.31%)
Aug 04, 2003	4.601	4.606	4.493	4.573	1,453,346	-0.04(-0.90%)
Aug 01, 2003	4.673	4.682	4.551	4.614	2,017,346	-0.04(-0.80%)
Jul 31, 2003	4.643	4.748	4.641	4.652	1,917,797	+0.03(+0.63%)
Jul 30, 2003	4.631	4.639	4.589	4.622	1,041,636	-0.01(-0.17%)
Jul 29, 2003	4.690	4.710	4.586	4.630	1,923,401	-0.06(-1.36%)
Jul 28, 2003	4.703	4.727	4.657	4.694	1,138,218	+1.39(+42.22%)
Jul 25, 2003	3.292	3.307	3.231	3.301	25,347,696	-1.35(-29.03%)
Jul 22, 2003	4.639	4.677	4.551	4.651	1,077,566	+0.01(+0.20%)
Jul 21, 2003	4.727	4.734	4.622	4.642	1,921,094	-0.08(-1.73%)
Jul 18, 2003	4.687	4.729	4.660	4.723	1,904,942	+0.05(+1.06%)
Jul 17, 2003	4.738	4.747	4.652	4.674	2,187,436	-0.07(-1.53%)
Jul 16, 2003	4.832	4.832	4.729	4.747	1,933,620	-0.07(-1.49%)
Jul 15, 2003	4.842	4.884	4.795	4.819	1,803,085	-0.02(-0.48%)
Jul 14, 2003	4.854	4.884	4.817	4.842	2,026,905	+0.01(+0.25%)
Jul 11, 2003	4.803	4.836	4.769	4.830	1,970,538	+0.04(+0.74%)
Jul 10, 2003	4.876	4.876	4.753	4.794	2,391,808	-0.10(-2.09%)
Jul 09, 2003	4.936	4.936	4.850	4.896	2,419,827	-0.06(-1.30%)
Jul 08, 2003	4.895	4.973	4.883	4.961	3,378,725	+0.06(+1.13%)
Jul 07, 2003	4.879	4.934	4.844	4.905	1,749,355	+0.08(+1.68%)
Jul 03, 2003	4.844	4.862	4.825	4.825	854,735	-0.03(-0.62%)
Jul 02, 2003	4.810	4.869	4.806	4.855	2,006,468	+0.04(+0.80%)
Jul 01, 2003	4.773	4.816	4.748	4.816	2,413,564	+0.03(+0.72%)
Jun 30, 2003	4.828	4.840	4.780	4.782	1,866,045	-0.02(-0.46%)
Jun 27, 2003	4.856	4.864	4.793	4.804	1,700,900	-0.05(-0.98%)
Jun 26, 2003	4.832	4.886	4.809	4.852	1,876,923	+0.04(+0.80%)
Jun 25, 2003	4.827	4.887	4.811	4.813	3,130,183	-0.02(-0.38%)
Jun 24, 2003	4.726	4.874	4.726	4.832	2,904,715	+0.11(+2.25%)
Jun 23, 2003	4.742	4.760	4.692	4.725	2,006,468	-0.02(-0.51%)
Jun 20, 2003	4.748	4.793	4.719	4.750	2,530,253	+0.03(+0.64%)
Jun 19, 2003	4.757	4.767	4.707	4.719	2,602,772	-0.02(-0.45%)
Jun 18, 2003	4.773	4.803	4.707	4.741	2,168,977	-0.03(-0.68%)
Jun 17, 2003	4.801	4.815	4.720	4.773	2,303,796	-0.03(-0.72%)
Jun 16, 2003	4.743	4.825	4.731	4.807	1,850,223	+0.08(+1.80%)
Jun 13, 2003	4.758	4.768	4.680	4.722	2,141,947	-0.02(-0.47%)
Jun 12, 2003	4.743	4.775	4.716	4.745	1,913,512	-0.02(-0.36%)
Jun 11, 2003	4.708	4.773	4.692	4.762	2,123,488	+0.05(+0.99%)
Jun 10, 2003	4.673	4.718	4.665	4.715	1,609,262	+0.08(+1.66%)
Jun 09, 2003	4.740	4.740	4.620	4.639	2,076,350	+0.99(+27.20%)
Jun 06, 2003	3.668	3.716	3.613	3.646	28,025,294	-1.11(-23.41%)
Jun 03, 2003	4.837	4.837	4.722	4.761	2,210,510	-0.07(-1.55%)

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.