Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	2.601	2.606	2.558	2.562	73,562,360	-0.02(-0.80%)
Jul 30, 2003	2.579	2.600	2.558	2.582	67,626,488	+0.00(+0.02%)
Jul 29, 2003	2.628	2.634	2.569	2.582	94,579,280	-0.07(-2.48%)
Jul 28, 2003	2.690	2.692	2.635	2.648	65,733,372	-0.03(-1.20%)
Jul 25, 2003	2.628	2.682	2.605	2.680	136,858,144	-0.08(-3.02%)
Jul 24, 2003	2.758	2.814	2.749	2.763	103,134,944	+0.04(+1.40%)
Jul 23, 2003	2.692	2.745	2.676	2.725	60,975,456	+0.07(+2.67%)
Jul 22, 2003	2.660	2.672	2.619	2.654	51,106,760	+0.00(+0.10%)
Jul 21, 2003	2.628	2.653	2.607	2.652	43,472,524	+0.02(+0.86%)
Jul 18, 2003	2.645	2.650	2.607	2.629	55,260,512	-0.00(-0.09%)
Jul 17, 2003	2.668	2.683	2.612	2.631	59,257,204	-0.06(-2.25%)
Jul 16, 2003	2.711	2.712	2.655	2.692	48,195,888	-0.01(-0.34%)
Jul 15, 2003	2.738	2.742	2.689	2.701	50,059,684	-0.02(-0.72%)
Jul 14, 2003	2.729	2.752	2.715	2.721	59,732,576	+0.02(+0.78%)
Jul 11, 2003	2.678	2.705	2.662	2.700	58,417,448	+0.02(+0.88%)
Jul 10, 2003	2.690	2.713	2.666	2.676	79,571,536	-0.07(-2.40%)
Jul 09, 2003	2.696	2.757	2.689	2.742	86,446,640	+0.02(+0.91%)
Jul 08, 2003	2.724	2.744	2.682	2.717	73,845,072	-0.00(-0.10%)
Jul 07, 2003	2.661	2.726	2.655	2.720	74,049,256	+0.09(+3.43%)
Jul 03, 2003	2.585	2.649	2.585	2.629	63,556,500	+0.02(+0.80%)
Jul 02, 2003	2.553	2.621	2.539	2.609	90,167,440	+0.06(+2.49%)
Jul 01, 2003	2.471	2.551	2.451	2.545	89,386,832	+0.06(+2.50%)
Jun 30, 2003	2.467	2.525	2.438	2.483	69,970,888	+0.04(+1.60%)
Jun 27, 2003	2.471	2.487	2.440	2.444	58,866,644	-0.02(-0.74%)
Jun 26, 2003	2.414	2.474	2.402	2.462	65,009,840	+0.06(+2.29%)
Jun 25, 2003	2.432	2.453	2.405	2.407	56,805,996	-0.03(-1.03%)
Jun 24, 2003	2.440	2.462	2.422	2.432	60,163,972	-0.01(-0.43%)
Jun 23, 2003	2.434	2.443	2.411	2.443	58,241,540	+0.01(+0.37%)
Jun 20, 2003	2.455	2.461	2.423	2.434	74,581,168	+0.00(+0.02%)
Jun 19, 2003	2.454	2.478	2.431	2.433	53,251,172	-0.02(-0.89%)
Jun 18, 2003	2.420	2.480	2.411	2.455	82,501,256	+0.03(+1.03%)
Jun 17, 2003	2.430	2.463	2.417	2.430	67,866,264	+0.00(+0.12%)
Jun 16, 2003	2.396	2.430	2.377	2.427	72,988,568	+0.06(+2.42%)
Jun 13, 2003	2.406	2.415	2.364	2.370	51,321,412	-0.04(-1.58%)
Jun 12, 2003	2.396	2.419	2.384	2.408	81,627,992	+0.04(+1.69%)
Jun 11, 2003	2.321	2.374	2.304	2.368	87,346,080	+0.05(+2.23%)
Jun 10, 2003	2.324	2.324	2.300	2.316	51,171,680	+0.00(+0.02%)
Jun 09, 2003	2.318	2.349	2.297	2.316	69,515,416	+0.00(+0.02%)
Jun 06, 2003	2.435	2.438	2.300	2.315	95,660,912	-0.10(-4.08%)
Jun 05, 2003	2.435	2.436	2.389	2.414	70,007,536	-0.04(-1.52%)
Jun 04, 2003	2.355	2.458	2.352	2.451	94,576,144	+0.09(+3.64%)
Jun 03, 2003	2.364	2.377	2.334	2.365	70,125,856	-0.01(-0.38%)
Jun 02, 2003	2.434	2.441	2.370	2.374	59,831,000	-0.05(-2.19%)
May 30, 2003	2.392	2.439	2.385	2.427	50,081,672	+0.04(+1.50%)
May 29, 2003	2.420	2.430	2.373	2.391	70,253,600	-0.02(-1.02%)
May 28, 2003	2.435	2.471	2.411	2.416	92,386,704	-0.04(-1.81%)
May 27, 2003	2.361	2.468	2.354	2.460	122,877,576	+0.09(+3.63%)
May 23, 2003	2.371	2.387	2.358	2.374	57,959,876	+0.00(+0.08%)
May 22, 2003	2.318	2.373	2.308	2.372	55,252,136	+0.05(+2.37%)
May 21, 2003	2.326	2.339	2.301	2.317	56,331,672	-0.02(-0.71%)
May 20, 2003	2.310	2.346	2.286	2.334	66,455,856	+0.03(+1.19%)
May 19, 2003	2.351	2.359	2.304	2.306	66,542,764	-0.06(-2.61%)
May 16, 2003	2.340	2.388	2.335	2.368	96,877,616	+0.03(+1.13%)
May 15, 2003	2.331	2.363	2.311	2.342	76,694,168	+0.01(+0.46%)
May 14, 2003	2.336	2.350	2.304	2.331	62,029,864	+0.00(+0.15%)
May 13, 2003	2.257	2.338	2.254	2.327	118,880,880	+0.07(+2.89%)
May 12, 2003	2.228	2.277	2.227	2.262	53,769,476	+0.00(+0.07%)
May 09, 2003	2.241	2.265	2.221	2.260	45,067,452	+0.03(+1.50%)
May 08, 2003	2.234	2.250	2.224	2.227	44,609,648	-0.02(-1.07%)
May 07, 2003	2.263	2.271	2.244	2.251	47,370,792	-0.03(-1.11%)
May 06, 2003	2.248	2.287	2.246	2.276	70,064,080	+0.03(+1.43%)
May 05, 2003	2.266	2.283	2.244	2.244	55,527,516	-0.03(-1.30%)
May 02, 2003	2.203	2.278	2.202	2.274	72,701,664	+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.