Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	2.067	2.099	2.034	2.082	179,582,000	+0.05(+2.41%)
Jul 30, 2003	2.058	2.063	2.022	2.033	143,386,000	-0.04(-1.76%)
Jul 29, 2003	2.099	2.125	2.053	2.070	156,890,000	-0.03(-1.64%)
Jul 28, 2003	2.075	2.109	2.043	2.104	149,196,000	+0.02(+1.15%)
Jul 25, 2003	2.037	2.083	1.988	2.080	213,084,000	+0.01(+0.70%)
Jul 24, 2003	2.053	2.155	2.029	2.066	476,973,984	+0.06(+2.99%)
Jul 23, 2003	1.887	2.013	1.867	2.006	644,072,000	+0.26(+15.03%)
Jul 22, 2003	1.785	1.800	1.700	1.744	320,669,984	-0.02(-1.30%)
Jul 21, 2003	1.736	1.800	1.730	1.766	196,922,000	+0.02(+1.00%)
Jul 18, 2003	1.816	1.843	1.740	1.749	268,198,000	-0.07(-3.69%)
Jul 17, 2003	1.857	1.865	1.802	1.816	152,922,000	-0.07(-3.61%)
Jul 16, 2003	1.926	1.926	1.866	1.884	112,708,000	-0.04(-1.95%)
Jul 15, 2003	1.980	1.980	1.881	1.921	117,168,000	-0.04(-2.14%)
Jul 14, 2003	1.925	1.980	1.912	1.964	174,232,000	+0.08(+4.30%)
Jul 11, 2003	1.915	1.915	1.855	1.883	231,152,000	-0.03(-1.57%)
Jul 10, 2003	1.956	1.975	1.910	1.913	177,558,000	-0.11(-5.56%)
Jul 09, 2003	2.027	2.037	1.994	2.025	157,532,000	-0.00(-0.02%)
Jul 08, 2003	1.938	2.042	1.938	2.026	243,038,000	+0.07(+3.74%)
Jul 07, 2003	1.915	1.955	1.897	1.952	135,986,000	+0.06(+2.98%)
Jul 03, 2003	1.851	1.908	1.851	1.896	76,938,000	+0.00(+0.18%)
Jul 02, 2003	1.880	1.895	1.857	1.893	121,256,000	+0.03(+1.61%)
Jul 01, 2003	1.817	1.865	1.785	1.863	145,488,000	+0.05(+2.56%)
Jun 30, 2003	1.831	1.841	1.801	1.816	104,562,000	+0.00(+0.06%)
Jun 27, 2003	1.835	1.855	1.809	1.815	134,869,216	-0.02(-1.14%)
Jun 26, 2003	1.760	1.842	1.753	1.836	205,740,000	+0.07(+3.76%)
Jun 25, 2003	1.765	1.806	1.758	1.770	133,302,000	-0.00(-0.03%)
Jun 24, 2003	1.768	1.791	1.727	1.770	164,000,000	-0.01(-0.51%)
Jun 23, 2003	1.774	1.793	1.752	1.779	168,632,000	+0.03(+1.54%)
Jun 20, 2003	1.790	1.794	1.742	1.752	139,700,000	-0.02(-1.30%)
Jun 19, 2003	1.790	1.837	1.769	1.775	119,880,000	-0.02(-0.98%)
Jun 18, 2003	1.775	1.862	1.768	1.792	224,276,000	+0.00(+0.03%)
Jun 17, 2003	1.796	1.819	1.762	1.792	165,004,000	+0.00(+0.00%)
Jun 16, 2003	1.728	1.792	1.704	1.792	143,378,000	+0.09(+5.01%)
Jun 13, 2003	1.770	1.772	1.702	1.706	120,334,000	-0.05(-3.04%)
Jun 12, 2003	1.765	1.770	1.736	1.760	140,812,000	+0.03(+1.59%)
Jun 11, 2003	1.698	1.740	1.680	1.732	155,000,000	+0.03(+1.70%)
Jun 10, 2003	1.701	1.719	1.641	1.704	193,304,000	+0.02(+1.07%)
Jun 09, 2003	1.667	1.724	1.654	1.685	167,303,936	+0.02(+1.08%)
Jun 06, 2003	1.802	1.813	1.663	1.667	227,780,000	-0.11(-6.11%)
Jun 05, 2003	1.758	1.792	1.730	1.776	144,310,000	+0.01(+0.37%)
Jun 04, 2003	1.750	1.780	1.735	1.770	188,314,000	+0.01(+0.45%)
Jun 03, 2003	1.736	1.766	1.734	1.762	202,014,000	-0.01(-0.48%)
Jun 02, 2003	1.825	1.834	1.768	1.770	191,094,000	-0.02(-1.37%)
May 30, 2003	1.780	1.804	1.750	1.794	204,052,000	+0.02(+0.96%)
May 29, 2003	1.744	1.798	1.735	1.778	187,080,000	+0.03(+1.98%)
May 28, 2003	1.744	1.786	1.732	1.743	181,186,000	+0.00(+0.03%)
May 27, 2003	1.627	1.752	1.623	1.742	244,768,000	+0.11(+6.51%)
May 23, 2003	1.651	1.653	1.623	1.636	141,564,000	-0.01(-0.85%)
May 22, 2003	1.587	1.665	1.565	1.650	170,570,000	+0.06(+3.94%)
May 21, 2003	1.567	1.592	1.558	1.587	104,354,000	+0.01(+0.86%)
May 20, 2003	1.578	1.607	1.558	1.574	161,868,000	-0.00(-0.25%)
May 19, 2003	1.635	1.649	1.570	1.578	195,962,000	-0.07(-4.51%)
May 16, 2003	1.625	1.658	1.619	1.653	153,096,000	+0.02(+1.29%)
May 15, 2003	1.632	1.637	1.610	1.631	104,460,000	+0.00(+0.09%)
May 14, 2003	1.657	1.659	1.622	1.630	160,208,000	-0.02(-1.06%)
May 13, 2003	1.577	1.675	1.572	1.647	317,753,984	+0.06(+3.94%)
May 12, 2003	1.542	1.590	1.534	1.585	145,366,000	+0.04(+2.36%)
May 09, 2003	1.523	1.550	1.510	1.548	119,428,000	+0.03(+1.71%)
May 08, 2003	1.518	1.538	1.511	1.522	170,698,000	-0.01(-0.81%)
May 07, 2003	1.533	1.543	1.502	1.535	207,868,000	-0.01(-0.58%)
May 06, 2003	1.494	1.559	1.490	1.544	279,981,984	+0.05(+3.07%)
May 05, 2003	1.474	1.502	1.450	1.498	223,400,000	+0.03(+1.80%)

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.