Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	2.600	2.605	2.557	2.561	73,586,136	-0.02(-0.79%)
Jul 30, 2003	2.578	2.599	2.557	2.582	67,648,344	+0.00(+0.02%)
Jul 29, 2003	2.627	2.633	2.569	2.581	94,609,848	-0.07(-2.48%)
Jul 28, 2003	2.689	2.691	2.634	2.647	65,754,616	-0.03(-1.20%)
Jul 25, 2003	2.627	2.681	2.604	2.679	136,902,368	-0.08(-3.02%)
Jul 24, 2003	2.757	2.813	2.748	2.763	103,168,272	+0.04(+1.40%)
Jul 23, 2003	2.691	2.744	2.676	2.724	60,995,160	+0.07(+2.67%)
Jul 22, 2003	2.659	2.671	2.619	2.653	51,123,276	+0.00(+0.10%)
Jul 21, 2003	2.627	2.652	2.606	2.651	43,486,572	+0.02(+0.86%)
Jul 18, 2003	2.644	2.649	2.606	2.628	55,278,372	-0.00(-0.09%)
Jul 17, 2003	2.668	2.682	2.611	2.631	59,276,352	-0.06(-2.25%)
Jul 16, 2003	2.710	2.711	2.654	2.691	48,211,460	-0.01(-0.34%)
Jul 15, 2003	2.737	2.741	2.688	2.700	50,075,860	-0.02(-0.72%)
Jul 14, 2003	2.729	2.751	2.714	2.720	59,751,880	+0.02(+0.78%)
Jul 11, 2003	2.677	2.704	2.661	2.699	58,436,328	+0.02(+0.88%)
Jul 10, 2003	2.689	2.712	2.665	2.675	79,597,248	-0.07(-2.40%)
Jul 09, 2003	2.695	2.756	2.688	2.741	86,474,576	+0.02(+0.91%)
Jul 08, 2003	2.723	2.743	2.681	2.716	73,868,936	-0.00(-0.10%)
Jul 07, 2003	2.660	2.726	2.654	2.719	74,073,184	+0.09(+3.43%)
Jul 03, 2003	2.584	2.648	2.584	2.629	63,577,040	+0.02(+0.80%)
Jul 02, 2003	2.552	2.620	2.538	2.608	90,196,576	+0.06(+2.49%)
Jul 01, 2003	2.470	2.550	2.450	2.544	89,415,720	+0.06(+2.50%)
Jun 30, 2003	2.466	2.525	2.437	2.482	69,993,504	+0.04(+1.60%)
Jun 27, 2003	2.470	2.487	2.439	2.443	58,885,668	-0.02(-0.74%)
Jun 26, 2003	2.413	2.473	2.401	2.461	65,030,852	+0.06(+2.29%)
Jun 25, 2003	2.432	2.452	2.404	2.406	56,824,356	-0.03(-1.03%)
Jun 24, 2003	2.439	2.461	2.421	2.431	60,183,416	-0.01(-0.43%)
Jun 23, 2003	2.434	2.442	2.410	2.442	58,260,360	+0.01(+0.37%)
Jun 20, 2003	2.454	2.461	2.422	2.433	74,605,272	+0.00(+0.02%)
Jun 19, 2003	2.454	2.477	2.430	2.432	53,268,380	-0.02(-0.89%)
Jun 18, 2003	2.419	2.479	2.410	2.454	82,527,920	+0.03(+1.03%)
Jun 17, 2003	2.429	2.462	2.416	2.429	67,888,200	+0.00(+0.12%)
Jun 16, 2003	2.395	2.430	2.376	2.426	73,012,152	+0.06(+2.42%)
Jun 13, 2003	2.405	2.414	2.363	2.369	51,337,996	-0.04(-1.58%)
Jun 12, 2003	2.395	2.418	2.383	2.407	81,654,376	+0.04(+1.69%)
Jun 11, 2003	2.321	2.374	2.303	2.367	87,374,304	+0.05(+2.23%)
Jun 10, 2003	2.324	2.324	2.299	2.315	51,188,216	+0.00(+0.02%)
Jun 09, 2003	2.318	2.348	2.296	2.315	69,537,880	+0.00(+0.02%)
Jun 06, 2003	2.434	2.437	2.299	2.315	95,691,824	-0.10(-4.08%)
Jun 05, 2003	2.435	2.435	2.388	2.413	70,030,160	-0.04(-1.52%)
Jun 04, 2003	2.354	2.457	2.352	2.450	94,606,704	+0.09(+3.64%)
Jun 03, 2003	2.363	2.376	2.333	2.364	70,148,520	-0.01(-0.38%)
Jun 02, 2003	2.433	2.441	2.369	2.373	59,850,336	-0.05(-2.19%)
May 30, 2003	2.391	2.438	2.384	2.426	50,097,856	+0.04(+1.50%)
May 29, 2003	2.419	2.429	2.372	2.390	70,276,304	-0.02(-1.02%)
May 28, 2003	2.434	2.470	2.411	2.415	92,416,560	-0.04(-1.81%)
May 27, 2003	2.360	2.467	2.353	2.460	122,917,280	+0.09(+3.63%)
May 23, 2003	2.370	2.387	2.357	2.373	57,978,604	+0.00(+0.08%)
May 22, 2003	2.317	2.372	2.307	2.372	55,269,992	+0.05(+2.37%)
May 21, 2003	2.325	2.338	2.300	2.317	56,349,876	-0.02(-0.71%)
May 20, 2003	2.309	2.345	2.286	2.333	66,477,332	+0.03(+1.19%)
May 19, 2003	2.350	2.358	2.303	2.306	66,564,264	-0.06(-2.61%)
May 16, 2003	2.339	2.387	2.334	2.368	96,908,920	+0.03(+1.13%)
May 15, 2003	2.331	2.362	2.311	2.341	76,718,952	+0.01(+0.46%)
May 14, 2003	2.335	2.349	2.303	2.330	62,049,908	+0.00(+0.15%)
May 13, 2003	2.257	2.338	2.253	2.327	118,919,304	+0.07(+2.89%)
May 12, 2003	2.227	2.277	2.226	2.261	53,786,852	+0.00(+0.07%)
May 09, 2003	2.240	2.264	2.220	2.260	45,082,016	+0.03(+1.50%)
May 08, 2003	2.233	2.249	2.223	2.226	44,624,064	-0.02(-1.07%)
May 07, 2003	2.263	2.270	2.244	2.250	47,386,100	-0.03(-1.11%)
May 06, 2003	2.248	2.286	2.246	2.276	70,086,720	+0.03(+1.43%)
May 05, 2003	2.265	2.282	2.244	2.244	55,545,460	-0.03(-1.30%)
May 02, 2003	2.202	2.277	2.202	2.273	72,725,160	+0.06(+2.74%)

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.