Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	4.290	4.380	4.230	4.362	6,734,000	+0.13(+3.12%)
Jul 30, 2003	3.850	4.295	3.809	4.230	8,756,000	+0.15(+3.60%)
Jul 29, 2003	4.152	4.250	4.029	4.083	6,574,000	-0.00(-0.08%)
Jul 28, 2003	4.111	4.152	4.060	4.086	1,734,000	-0.02(-0.58%)
Jul 25, 2003	4.127	4.156	3.970	4.110	5,445,000	-0.02(-0.51%)
Jul 24, 2003	4.127	4.300	4.112	4.131	2,558,000	+0.04(+0.93%)
Jul 23, 2003	4.130	4.179	4.045	4.093	1,714,000	-0.01(-0.17%)
Jul 22, 2003	4.081	4.138	4.015	4.100	1,744,000	+0.06(+1.51%)
Jul 21, 2003	4.130	4.160	4.009	4.039	2,295,000	-0.06(-1.49%)
Jul 18, 2003	4.022	4.150	4.022	4.100	2,174,000	+0.10(+2.50%)
Jul 17, 2003	4.168	4.168	3.952	4.000	3,216,000	-0.20(-4.87%)
Jul 16, 2003	4.268	4.331	4.183	4.205	2,478,000	-0.05(-1.08%)
Jul 15, 2003	4.325	4.419	4.221	4.251	2,603,000	-0.05(-1.14%)
Jul 14, 2003	4.445	4.516	4.271	4.300	4,759,000	-0.07(-1.56%)
Jul 11, 2003	4.175	4.399	4.160	4.368	7,153,000	+0.19(+4.65%)
Jul 10, 2003	4.183	4.215	4.050	4.174	3,101,000	-0.03(-0.74%)
Jul 09, 2003	4.190	4.280	4.090	4.205	4,698,000	+0.01(+0.12%)
Jul 08, 2003	3.980	4.219	3.970	4.200	10,451,000	+0.40(+10.44%)
Jul 07, 2003	3.750	3.814	3.725	3.803	4,501,000	+0.10(+2.62%)
Jul 03, 2003	3.700	3.745	3.681	3.706	2,112,000	-0.02(-0.40%)
Jul 02, 2003	3.620	3.790	3.620	3.721	4,194,580	+0.10(+2.79%)
Jul 01, 2003	3.717	3.720	3.555	3.620	6,674,000	-0.04(-1.15%)
Jun 30, 2003	3.791	3.863	3.628	3.662	7,528,000	-0.08(-2.06%)
Jun 27, 2003	3.765	3.812	3.685	3.739	5,400,000	+0.01(+0.19%)
Jun 26, 2003	3.686	3.805	3.675	3.732	10,148,000	+0.07(+1.94%)
Jun 25, 2003	3.507	3.745	3.501	3.661	7,900,000	+0.19(+5.35%)
Jun 24, 2003	3.392	3.575	3.275	3.475	18,942,000	-0.02(-0.66%)
Jun 23, 2003	3.780	3.805	3.483	3.498	8,654,000	-0.30(-7.95%)
Jun 20, 2003	3.970	4.119	3.779	3.800	7,547,000	-0.38(-8.98%)
Jun 19, 2003	4.165	4.268	4.135	4.175	4,743,000	+0.03(+0.77%)
Jun 18, 2003	4.000	4.159	3.836	4.143	4,155,000	+0.13(+3.16%)
Jun 17, 2003	4.167	4.200	4.016	4.016	3,607,000	-0.05(-1.23%)
Jun 16, 2003	3.917	4.135	3.917	4.066	3,020,000	+0.15(+3.86%)
Jun 13, 2003	4.176	4.275	3.914	3.915	4,656,000	-0.24(-5.84%)
Jun 12, 2003	4.048	4.183	4.014	4.158	2,627,000	+0.13(+3.30%)
Jun 11, 2003	3.959	4.059	3.905	4.025	1,750,000	+0.07(+1.67%)
Jun 10, 2003	3.944	3.960	3.777	3.959	3,402,000	+0.12(+3.23%)
Jun 09, 2003	3.985	4.025	3.763	3.835	4,396,570	-0.15(-3.76%)
Jun 06, 2003	3.914	4.268	3.898	3.985	9,832,000	+0.15(+3.78%)
Jun 05, 2003	3.745	3.865	3.720	3.840	5,372,000	+0.04(+1.00%)
Jun 04, 2003	3.530	3.802	3.526	3.802	3,936,000	+0.29(+8.10%)
Jun 03, 2003	3.578	3.653	3.470	3.517	5,177,000	-0.06(-1.73%)
Jun 02, 2003	3.400	3.696	3.400	3.579	7,131,000	+0.16(+4.80%)
May 30, 2003	3.493	3.530	3.399	3.415	5,922,000	-0.08(-2.23%)
May 29, 2003	3.535	3.572	3.438	3.493	8,610,000	-0.05(-1.47%)
May 28, 2003	3.543	3.700	3.518	3.545	7,493,000	+0.00(+0.14%)
May 27, 2003	3.280	3.566	3.273	3.540	13,880,000	+0.29(+9.03%)
May 23, 2003	3.125	3.265	3.070	3.247	9,316,000	+0.17(+5.66%)
May 22, 2003	2.998	3.085	2.951	3.073	10,049,000	+0.25(+9.01%)
May 21, 2003	2.868	2.879	2.815	2.819	2,466,000	-0.06(-2.08%)
May 20, 2003	2.919	2.956	2.852	2.879	3,418,000	-0.02(-0.86%)
May 19, 2003	2.972	3.001	2.898	2.904	3,722,000	-0.08(-2.62%)
May 16, 2003	2.988	3.025	2.953	2.982	5,083,000	-0.02(-0.57%)
May 15, 2003	2.913	3.029	2.911	2.999	4,488,000	+0.09(+3.02%)
May 14, 2003	2.824	2.922	2.817	2.911	5,837,000	+0.09(+3.15%)
May 13, 2003	2.760	2.850	2.742	2.822	5,617,000	+0.06(+2.24%)
May 12, 2003	2.748	2.780	2.708	2.760	3,614,000	+0.03(+1.18%)
May 09, 2003	2.688	2.769	2.688	2.728	3,626,000	+0.05(+1.79%)
May 08, 2003	2.675	2.729	2.660	2.680	2,054,000	-0.02(-0.70%)
May 07, 2003	2.760	2.789	2.670	2.699	5,816,000	-0.07(-2.56%)
May 06, 2003	2.801	2.840	2.770	2.770	5,898,000	-0.04(-1.56%)
May 05, 2003	2.915	2.915	2.800	2.814	5,990,000	-0.06(-2.13%)
May 02, 2003	2.879	2.958	2.850	2.875	7,177,000	+0.00(+0.00%)

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.