Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	3.530	3.592	3.530	3.592	897	+0.03(+0.72%)
Jul 30, 2003	3.566	3.584	3.530	3.566	4,823	+0.01(+0.25%)
Jul 29, 2003	3.548	3.664	3.530	3.557	6,281	-0.01(-0.25%)
Jul 28, 2003	3.566	3.566	3.566	3.566	1,121	+0.00(+0.00%)
Jul 25, 2003	3.566	3.700	3.459	3.566	9,422	-0.05(-1.45%)
Jul 24, 2003	3.611	3.700	3.495	3.619	22,770	+0.05(+1.48%)
Jul 23, 2003	3.620	3.682	3.495	3.566	1,346	+0.08(+2.30%)
Jul 22, 2003	3.450	3.557	3.441	3.486	5,047	+0.00(+0.00%)
Jul 21, 2003	3.495	3.504	3.486	3.486	11,777	+0.00(+0.00%)
Jul 18, 2003	3.476	3.602	3.476	3.486	5,720	-0.00(-0.03%)
Jul 17, 2003	3.352	3.620	3.352	3.487	9,309	+0.13(+4.02%)
Jul 16, 2003	3.441	3.441	3.352	3.352	5,159	-0.04(-1.05%)
Jul 15, 2003	3.700	3.700	3.254	3.388	6,730	+0.08(+2.43%)
Jul 14, 2003	3.651	3.753	3.254	3.308	279,636	-0.44(-11.67%)
Jul 11, 2003	3.994	3.994	3.566	3.744	21,424	+0.03(+0.72%)
Jul 10, 2003	3.825	3.869	3.700	3.718	13,235	-0.06(-1.65%)
Jul 09, 2003	3.860	3.869	3.700	3.780	34,884	-0.06(-1.62%)
Jul 08, 2003	3.602	3.842	3.602	3.842	33,089	+0.24(+6.68%)
Jul 07, 2003	3.415	3.602	3.414	3.602	1,570	+0.02(+0.50%)
Jul 03, 2003	3.414	3.584	3.414	3.584	560	+0.02(+0.50%)
Jul 02, 2003	3.637	3.637	3.566	3.566	11,665	-0.04(-1.23%)
Jul 01, 2003	3.477	3.611	3.406	3.611	2,579	-0.03(-0.95%)
Jun 30, 2003	3.414	3.700	3.414	3.645	1,906	+0.24(+7.04%)
Jun 27, 2003	3.406	3.406	3.406	3.406	0	+0.00(+0.00%)
Jun 26, 2003	3.406	3.414	3.406	3.406	8,636	-0.03(-0.78%)
Jun 25, 2003	3.432	3.432	3.406	3.432	6,954	+0.00(+0.00%)
Jun 24, 2003	3.406	3.469	3.406	3.432	13,572	+0.00(+0.00%)
Jun 23, 2003	3.441	3.450	3.388	3.432	18,844	-0.02(-0.49%)
Jun 20, 2003	3.406	3.646	3.406	3.449	25,350	+0.06(+1.82%)
Jun 19, 2003	3.379	3.388	3.379	3.388	6,842	+0.00(+0.00%)
Jun 18, 2003	3.423	3.539	3.388	3.388	9,758	+0.03(+0.80%)
Jun 17, 2003	3.343	3.459	3.325	3.361	87,379	+0.04(+1.34%)
Jun 16, 2003	3.423	3.646	3.299	3.316	75,489	-0.12(-3.38%)
Jun 13, 2003	3.406	3.486	3.290	3.432	24,340	-0.12(-3.51%)
Jun 12, 2003	3.486	3.566	3.290	3.557	30,173	-0.01(-0.25%)
Jun 11, 2003	3.789	3.958	3.432	3.566	38,361	+0.02(+0.50%)
Jun 10, 2003	3.477	3.700	3.388	3.548	42,175	-0.02(-0.50%)
Jun 09, 2003	3.138	3.967	3.129	3.566	55,635	-0.09(-2.44%)
Jun 06, 2003	3.655	3.771	3.539	3.655	43,409	-0.13(-3.53%)
Jun 05, 2003	3.566	3.789	3.548	3.789	26,471	+0.06(+1.67%)
Jun 04, 2003	3.343	3.878	3.308	3.727	51,485	+0.38(+11.47%)
Jun 03, 2003	3.414	3.414	3.281	3.343	32,192	-0.09(-2.60%)
Jun 02, 2003	3.316	3.468	3.299	3.432	35,669	+0.04(+1.32%)
May 30, 2003	3.566	3.566	3.281	3.388	39,259	-0.17(-4.76%)
May 29, 2003	3.432	3.557	3.299	3.557	25,574	+0.12(+3.64%)
May 28, 2003	3.299	3.566	3.165	3.432	41,726	+0.04(+1.32%)
May 27, 2003	3.414	3.414	3.174	3.388	30,061	+0.13(+4.11%)
May 23, 2003	3.254	3.272	3.174	3.254	24,228	-0.04(-1.08%)
May 22, 2003	3.076	3.299	3.067	3.290	31,743	+0.16(+5.13%)
May 21, 2003	3.138	3.209	3.120	3.129	24,677	-0.05(-1.68%)
May 20, 2003	3.174	3.183	3.120	3.183	23,779	-0.07(-2.19%)
May 19, 2003	3.209	3.254	3.058	3.254	25,686	+0.04(+1.39%)
May 16, 2003	3.209	3.254	3.209	3.209	7,178	-0.08(-2.44%)
May 15, 2003	3.165	3.290	3.120	3.290	69,768	+0.12(+3.94%)
May 14, 2003	3.165	3.165	3.120	3.165	21,872	-0.09(-2.74%)
May 13, 2003	3.254	3.254	3.254	3.254	1,121	+0.04(+1.39%)
May 12, 2003	3.120	3.209	3.120	3.209	1,346	+0.00(+0.00%)
May 09, 2003	3.254	3.254	3.209	3.209	5,047	+0.09(+2.86%)
May 08, 2003	3.031	3.209	3.031	3.120	44,867	+0.02(+0.57%)
May 07, 2003	3.076	3.120	3.031	3.102	27,032	+0.12(+3.88%)
May 06, 2003	3.165	3.165	2.933	2.987	15,703	-0.14(-4.56%)
May 05, 2003	3.120	3.165	3.120	3.129	15,367	+0.01(+0.29%)
May 02, 2003	3.254	3.254	2.933	3.120	50,812	-0.13(-4.11%)

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.