Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	3.125	3.125	3.066	3.077	572,793	-0.04(-1.40%)
Jul 30, 2003	3.064	3.128	3.063	3.121	1,025,552	+0.05(+1.55%)
Jul 29, 2003	3.087	3.105	3.066	3.073	652,113	-0.02(-0.68%)
Jul 28, 2003	3.117	3.129	3.064	3.094	922,365	-0.02(-0.73%)
Jul 25, 2003	3.124	3.139	3.074	3.117	647,200	+0.01(+0.31%)
Jul 24, 2003	3.087	3.133	3.072	3.108	817,774	+0.04(+1.18%)
Jul 23, 2003	3.090	3.090	3.051	3.071	1,592,028	-0.04(-1.37%)
Jul 22, 2003	3.125	3.131	3.074	3.114	717,395	-0.01(-0.18%)
Jul 21, 2003	3.184	3.184	3.106	3.120	670,364	-0.06(-2.00%)
Jul 18, 2003	3.182	3.190	3.143	3.184	724,414	+0.01(+0.33%)
Jul 17, 2003	3.201	3.201	3.156	3.173	663,345	-0.03(-1.04%)
Jul 16, 2003	3.222	3.222	3.180	3.206	685,105	-0.02(-0.50%)
Jul 15, 2003	3.160	3.228	3.155	3.222	1,199,636	+0.06(+1.98%)
Jul 14, 2003	3.194	3.194	3.137	3.160	760,214	-0.02(-0.78%)
Jul 11, 2003	3.188	3.207	3.173	3.184	939,914	-0.00(-0.12%)
Jul 10, 2003	3.184	3.196	3.158	3.188	724,414	+0.01(+0.33%)
Jul 09, 2003	3.161	3.189	3.145	3.178	1,039,591	+0.03(+0.90%)
Jul 08, 2003	3.210	3.211	3.149	3.149	981,329	-0.07(-2.18%)
Jul 07, 2003	3.219	3.227	3.193	3.220	746,175	+0.02(+0.77%)
Jul 03, 2003	3.197	3.215	3.182	3.195	383,967	+0.01(+0.33%)
Jul 02, 2003	3.177	3.218	3.166	3.184	1,019,234	+0.02(+0.66%)
Jul 01, 2003	3.122	3.196	3.100	3.164	998,878	+0.06(+1.77%)
Jun 30, 2003	3.125	3.134	3.100	3.108	982,733	+0.01(+0.34%)
Jun 27, 2003	3.115	3.120	3.085	3.098	666,854	-0.01(-0.31%)
Jun 26, 2003	3.115	3.122	3.089	3.108	817,072	-0.00(-0.06%)
Jun 25, 2003	3.129	3.133	3.100	3.109	772,147	-0.01(-0.33%)
Jun 24, 2003	3.134	3.153	3.105	3.120	748,983	+0.04(+1.17%)
Jun 23, 2003	3.089	3.092	3.059	3.084	1,021,340	-0.01(-0.18%)
Jun 20, 2003	3.070	3.114	3.070	3.089	626,843	+0.03(+0.84%)
Jun 19, 2003	3.124	3.126	3.064	3.064	588,236	-0.06(-1.92%)
Jun 18, 2003	3.130	3.133	3.108	3.124	890,075	-0.00(-0.15%)
Jun 17, 2003	3.158	3.176	3.119	3.128	526,464	-0.02(-0.78%)
Jun 16, 2003	3.075	3.153	3.074	3.153	854,978	+0.07(+2.28%)
Jun 13, 2003	3.085	3.108	3.065	3.083	708,269	+0.00(+0.12%)
Jun 12, 2003	3.051	3.084	3.042	3.079	495,578	+0.03(+0.93%)
Jun 11, 2003	3.058	3.058	3.034	3.051	588,236	+0.00(+0.06%)
Jun 10, 2003	3.077	3.080	3.030	3.049	720,905	+0.00(+0.09%)
Jun 09, 2003	3.025	3.064	3.025	3.046	1,073,987	+0.04(+1.17%)
Jun 06, 2003	3.059	3.065	2.996	3.011	1,618,000	-0.04(-1.34%)
Jun 05, 2003	3.044	3.053	3.032	3.051	1,259,302	+0.01(+0.41%)
Jun 04, 2003	3.058	3.066	3.039	3.039	1,271,937	-0.02(-0.62%)
Jun 03, 2003	3.036	3.089	3.033	3.058	2,505,970	+0.02(+0.72%)
Jun 02, 2003	3.053	3.077	3.023	3.036	1,592,028	+0.02(+0.57%)
May 30, 2003	3.027	3.034	3.007	3.019	757,406	+0.00(+0.06%)
May 29, 2003	3.044	3.044	3.013	3.017	529,974	-0.01(-0.38%)
May 28, 2003	3.049	3.053	3.025	3.029	711,077	-0.00(-0.03%)
May 27, 2003	3.003	3.066	2.997	3.030	1,172,260	+0.04(+1.30%)
May 23, 2003	2.992	3.000	2.982	2.991	777,061	+0.00(+0.13%)
May 22, 2003	3.006	3.023	2.986	2.987	673,172	-0.00(-0.16%)
May 21, 2003	2.995	3.011	2.963	2.992	1,071,179	-0.00(-0.13%)
May 20, 2003	3.001	3.024	2.968	2.995	1,340,729	-0.02(-0.69%)
May 19, 2003	3.006	3.030	2.992	3.016	709,673	+0.00(+0.03%)
May 16, 2003	3.001	3.016	2.973	3.015	961,674	+0.01(+0.47%)
May 15, 2003	2.992	3.032	2.988	3.001	1,185,597	+0.01(+0.48%)
May 14, 2003	2.993	2.997	2.974	2.987	988,348	-0.01(-0.22%)
May 13, 2003	3.003	3.015	2.984	2.994	787,590	+0.00(+0.06%)
May 12, 2003	3.013	3.024	2.984	2.992	866,209	-0.02(-0.72%)
May 09, 2003	3.011	3.013	2.971	3.013	690,019	+0.02(+0.54%)
May 08, 2003	2.939	3.011	2.939	2.997	1,611,682	+0.00(+0.06%)
May 07, 2003	2.968	3.015	2.916	2.995	1,745,755	-0.03(-0.88%)
May 06, 2003	3.087	3.096	2.974	3.022	1,398,289	-0.06(-2.09%)
May 05, 2003	3.072	3.125	3.030	3.087	2,014,603	+0.09(+3.17%)
May 02, 2003	2.992	3.017	2.976	2.992	621,227	+0.00(+0.16%)

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.