Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	2.626	2.631	2.583	2.587	72,852,848	-0.02(-0.79%)
Jul 30, 2003	2.604	2.625	2.583	2.608	66,974,224	+0.00(+0.02%)
Jul 29, 2003	2.653	2.659	2.594	2.607	93,667,056	-0.07(-2.48%)
Jul 28, 2003	2.717	2.718	2.661	2.673	65,099,368	-0.03(-1.20%)
Jul 25, 2003	2.653	2.708	2.630	2.706	135,538,128	-0.08(-3.02%)
Jul 24, 2003	2.785	2.841	2.776	2.790	102,140,200	+0.04(+1.40%)
Jul 23, 2003	2.718	2.772	2.703	2.752	60,387,344	+0.07(+2.67%)
Jul 22, 2003	2.686	2.698	2.645	2.680	50,613,832	+0.00(+0.10%)
Jul 21, 2003	2.653	2.678	2.633	2.677	43,053,228	+0.02(+0.86%)
Jul 18, 2003	2.671	2.676	2.632	2.655	54,727,520	-0.00(-0.09%)
Jul 17, 2003	2.694	2.709	2.638	2.657	58,685,664	-0.06(-2.25%)
Jul 16, 2003	2.738	2.739	2.681	2.718	47,731,032	-0.01(-0.34%)
Jul 15, 2003	2.764	2.769	2.715	2.727	49,576,852	-0.02(-0.72%)
Jul 14, 2003	2.756	2.779	2.741	2.747	59,156,452	+0.02(+0.78%)
Jul 11, 2003	2.704	2.732	2.688	2.726	57,854,008	+0.02(+0.88%)
Jul 10, 2003	2.716	2.739	2.692	2.702	78,804,064	-0.07(-2.40%)
Jul 09, 2003	2.722	2.784	2.715	2.769	85,612,856	+0.03(+0.91%)
Jul 08, 2003	2.751	2.770	2.708	2.744	73,132,832	-0.00(-0.10%)
Jul 07, 2003	2.687	2.753	2.681	2.746	73,335,040	+0.09(+3.43%)
Jul 03, 2003	2.610	2.675	2.610	2.655	62,943,492	+0.02(+0.80%)
Jul 02, 2003	2.578	2.647	2.563	2.634	89,297,768	+0.06(+2.49%)
Jul 01, 2003	2.495	2.576	2.475	2.570	88,524,688	+0.06(+2.50%)
Jun 30, 2003	2.491	2.550	2.461	2.507	69,296,016	+0.04(+1.60%)
Jun 27, 2003	2.495	2.512	2.464	2.468	58,298,868	-0.02(-0.74%)
Jun 26, 2003	2.437	2.498	2.425	2.486	64,382,816	+0.06(+2.29%)
Jun 25, 2003	2.456	2.477	2.428	2.430	56,258,100	-0.03(-1.03%)
Jun 24, 2003	2.463	2.486	2.446	2.456	59,583,684	-0.01(-0.43%)
Jun 23, 2003	2.458	2.466	2.434	2.466	57,679,796	+0.01(+0.37%)
Jun 20, 2003	2.479	2.485	2.447	2.457	73,861,824	+0.00(+0.02%)
Jun 19, 2003	2.478	2.502	2.454	2.457	52,737,560	-0.02(-0.89%)
Jun 18, 2003	2.443	2.504	2.435	2.479	81,705,520	+0.03(+1.03%)
Jun 17, 2003	2.454	2.487	2.441	2.454	67,211,688	+0.00(+0.12%)
Jun 16, 2003	2.419	2.454	2.400	2.451	72,284,584	+0.06(+2.42%)
Jun 13, 2003	2.429	2.439	2.387	2.393	50,826,412	-0.04(-1.58%)
Jun 12, 2003	2.419	2.442	2.407	2.431	80,840,688	+0.04(+1.69%)
Jun 11, 2003	2.344	2.398	2.326	2.391	86,503,616	+0.05(+2.23%)
Jun 10, 2003	2.347	2.347	2.323	2.339	50,678,124	+0.00(+0.02%)
Jun 09, 2003	2.341	2.372	2.319	2.338	68,844,928	+0.00(+0.02%)
Jun 06, 2003	2.459	2.462	2.322	2.338	94,738,256	-0.10(-4.08%)
Jun 05, 2003	2.459	2.460	2.412	2.437	69,332,312	-0.04(-1.52%)
Jun 04, 2003	2.378	2.482	2.375	2.475	93,663,944	+0.09(+3.64%)
Jun 03, 2003	2.387	2.400	2.356	2.388	69,449,488	-0.01(-0.38%)
Jun 02, 2003	2.458	2.465	2.393	2.397	59,253,928	-0.05(-2.19%)
May 30, 2003	2.415	2.463	2.408	2.451	49,598,628	+0.04(+1.50%)
May 29, 2003	2.443	2.454	2.396	2.414	69,576,000	-0.02(-1.02%)
May 28, 2003	2.459	2.495	2.435	2.439	91,495,624	-0.05(-1.81%)
May 27, 2003	2.384	2.492	2.377	2.484	121,692,408	+0.09(+3.63%)
May 23, 2003	2.394	2.411	2.381	2.397	57,400,848	+0.00(+0.08%)
May 22, 2003	2.341	2.396	2.330	2.395	54,719,224	+0.06(+2.37%)
May 21, 2003	2.348	2.362	2.323	2.340	55,788,348	-0.02(-0.71%)
May 20, 2003	2.333	2.368	2.309	2.357	65,814,884	+0.03(+1.19%)
May 19, 2003	2.373	2.382	2.326	2.329	65,900,952	-0.06(-2.61%)
May 16, 2003	2.362	2.411	2.358	2.391	95,943,224	+0.03(+1.13%)
May 15, 2003	2.354	2.386	2.334	2.365	75,954,448	+0.01(+0.46%)
May 14, 2003	2.359	2.373	2.326	2.354	61,431,580	+0.00(+0.15%)
May 13, 2003	2.279	2.361	2.276	2.350	117,734,264	+0.07(+2.89%)
May 12, 2003	2.250	2.299	2.249	2.284	53,250,864	+0.00(+0.07%)
May 09, 2003	2.262	2.287	2.243	2.282	44,632,772	+0.03(+1.50%)
May 08, 2003	2.256	2.272	2.245	2.249	44,179,384	-0.02(-1.07%)
May 07, 2003	2.285	2.293	2.266	2.273	46,913,896	-0.03(-1.11%)
May 06, 2003	2.270	2.309	2.268	2.299	69,388,304	+0.03(+1.43%)
May 05, 2003	2.288	2.305	2.266	2.266	54,991,948	-0.03(-1.30%)
May 02, 2003	2.224	2.300	2.224	2.296	72,000,456	+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.