Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	3.648	3.826	3.633	3.808	348,146	+0.16(+4.42%)
Jul 30, 2003	3.712	3.712	3.626	3.647	119,254	-0.04(-1.06%)
Jul 29, 2003	3.700	3.728	3.637	3.686	209,657	-0.01(-0.37%)
Jul 28, 2003	3.673	3.742	3.639	3.700	425,085	+0.04(+1.08%)
Jul 25, 2003	3.572	3.669	3.457	3.660	673,211	+0.11(+3.23%)
Jul 24, 2003	3.379	3.577	3.379	3.546	1,434,902	+0.21(+6.23%)
Jul 23, 2003	3.275	3.338	3.263	3.338	75,015	+0.06(+1.82%)
Jul 22, 2003	3.246	3.278	3.197	3.278	284,672	+0.03(+0.96%)
Jul 21, 2003	3.286	3.286	3.229	3.247	86,555	-0.04(-1.19%)
Jul 18, 2003	3.340	3.340	3.262	3.286	161,570	-0.04(-1.25%)
Jul 17, 2003	3.174	3.421	3.174	3.327	1,007,894	+0.15(+4.83%)
Jul 16, 2003	3.205	3.205	3.173	3.174	240,432	-0.03(-0.81%)
Jul 15, 2003	3.173	3.218	3.167	3.200	207,733	+0.03(+0.80%)
Jul 14, 2003	3.182	3.187	3.156	3.174	167,341	-0.00(-0.13%)
Jul 11, 2003	3.188	3.210	3.171	3.179	163,494	-0.01(-0.28%)
Jul 10, 2003	3.179	3.259	3.179	3.187	246,203	-0.00(-0.15%)
Jul 09, 2003	3.187	3.192	3.162	3.192	805,930	+0.00(+0.15%)
Jul 08, 2003	3.106	3.197	3.106	3.187	378,922	+0.08(+2.61%)
Jul 07, 2003	3.074	3.127	3.073	3.106	430,855	+0.03(+1.07%)
Jul 03, 2003	3.044	3.074	3.035	3.074	67,321	+0.03(+0.99%)
Jul 02, 2003	3.057	3.071	2.963	3.043	563,574	-0.00(-0.02%)
Jul 01, 2003	3.060	3.060	3.041	3.044	929,032	-0.02(-0.66%)
Jun 30, 2003	3.062	3.079	3.047	3.064	688,599	+0.00(+0.15%)
Jun 27, 2003	3.062	3.083	3.054	3.060	173,111	+0.01(+0.17%)
Jun 26, 2003	3.075	3.080	3.054	3.054	469,324	-0.02(-0.64%)
Jun 25, 2003	3.046	3.074	3.042	3.074	184,652	+0.02(+0.56%)
Jun 24, 2003	3.049	3.069	3.036	3.057	384,692	-0.00(-0.15%)
Jun 23, 2003	3.099	3.099	3.038	3.062	228,891	-0.02(-0.61%)
Jun 20, 2003	3.081	3.091	3.073	3.080	255,820	+0.00(+0.00%)
Jun 19, 2003	3.090	3.094	3.080	3.080	248,126	+0.01(+0.34%)
Jun 18, 2003	3.068	3.094	3.057	3.070	196,193	-0.01(-0.42%)
Jun 17, 2003	3.080	3.112	3.080	3.083	63,474	+0.00(+0.10%)
Jun 16, 2003	3.038	3.093	3.037	3.080	436,625	+0.04(+1.37%)
Jun 13, 2003	3.064	3.064	3.036	3.038	417,391	-0.02(-0.60%)
Jun 12, 2003	3.065	3.067	3.041	3.056	94,249	+0.00(+0.07%)
Jun 11, 2003	3.042	3.054	3.031	3.054	138,489	+0.01(+0.34%)
Jun 10, 2003	3.041	3.047	3.028	3.044	234,662	+0.03(+0.93%)
Jun 09, 2003	3.017	3.041	3.008	3.016	225,045	-0.01(-0.46%)
Jun 06, 2003	3.066	3.093	3.029	3.030	257,743	-0.03(-1.00%)
Jun 05, 2003	3.041	3.078	3.041	3.061	286,595	+0.01(+0.41%)
Jun 04, 2003	3.048	3.054	3.031	3.048	486,635	+0.00(+0.05%)
Jun 03, 2003	3.017	3.054	3.017	3.047	226,968	+0.02(+0.55%)
Jun 02, 2003	3.013	3.033	3.005	3.030	271,208	+0.02(+0.74%)
May 30, 2003	2.979	3.067	2.979	3.008	440,472	+0.03(+0.96%)
May 29, 2003	2.966	2.982	2.950	2.979	442,396	+0.01(+0.26%)
May 28, 2003	2.944	2.989	2.944	2.971	171,188	+0.03(+1.15%)
May 27, 2003	2.924	2.950	2.914	2.937	315,447	+0.01(+0.44%)
May 23, 2003	2.885	2.943	2.885	2.924	251,973	+0.02(+0.70%)
May 22, 2003	2.954	2.960	2.901	2.904	126,948	-0.06(-1.86%)
May 21, 2003	2.963	2.963	2.898	2.959	138,489	-0.00(-0.12%)
May 20, 2003	3.014	3.014	2.963	2.963	46,163	-0.05(-1.66%)
May 19, 2003	3.060	3.073	3.013	3.013	186,575	-0.04(-1.16%)
May 16, 2003	3.088	3.099	3.048	3.048	196,193	-0.05(-1.71%)
May 15, 2003	3.052	3.119	3.034	3.101	257,743	+0.06(+2.02%)
May 14, 2003	3.135	3.171	3.040	3.040	288,519	-0.08(-2.63%)
May 13, 2003	3.022	3.181	3.022	3.122	350,070	+0.11(+3.75%)
May 12, 2003	2.949	3.044	2.949	3.009	153,876	+0.06(+2.17%)
May 09, 2003	2.850	2.945	2.850	2.945	151,953	+0.10(+3.45%)
May 08, 2003	2.841	2.852	2.841	2.847	65,397	-0.00(-0.04%)
May 07, 2003	2.849	2.850	2.841	2.848	134,642	-0.00(-0.04%)
May 06, 2003	2.831	2.872	2.831	2.849	228,891	+0.03(+1.11%)
May 05, 2003	2.779	2.818	2.779	2.818	286,595	+0.03(+1.12%)
May 02, 2003	2.742	2.795	2.742	2.787	155,800	+0.04(+1.63%)

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.