Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	3.368	3.463	3.315	3.463	51,273	+0.05(+1.56%)
Jul 30, 2003	3.392	3.416	3.374	3.410	9,307	-0.04(-1.20%)
Jul 29, 2003	3.357	3.481	3.309	3.451	11,337	+0.04(+1.04%)
Jul 28, 2003	3.368	3.457	3.345	3.416	10,660	+0.04(+1.05%)
Jul 25, 2003	3.451	3.451	3.380	3.380	10,999	-0.02(-0.52%)
Jul 24, 2003	3.274	3.398	3.268	3.398	12,522	+0.15(+4.55%)
Jul 23, 2003	3.321	3.398	3.221	3.250	52,627	-0.12(-3.51%)
Jul 22, 2003	3.493	3.493	3.339	3.368	62,103	-0.15(-4.36%)
Jul 21, 2003	3.534	3.534	3.522	3.522	9,983	-0.02(-0.50%)
Jul 18, 2003	3.546	3.546	3.534	3.540	6,430	-0.02(-0.50%)
Jul 17, 2003	3.563	3.575	3.546	3.558	7,107	+0.00(+0.00%)
Jul 16, 2003	3.546	3.581	3.540	3.558	55,842	+0.01(+0.33%)
Jul 15, 2003	3.516	3.569	3.428	3.546	31,644	+0.03(+0.84%)
Jul 14, 2003	3.398	3.540	3.398	3.516	17,937	+0.06(+1.71%)
Jul 11, 2003	3.398	3.457	3.398	3.457	16,245	+0.05(+1.39%)
Jul 10, 2003	3.410	3.416	3.410	3.410	2,876	-0.02(-0.52%)
Jul 09, 2003	3.428	3.428	3.428	3.428	6,938	-0.01(-0.17%)
Jul 08, 2003	3.428	3.451	3.410	3.433	9,983	+0.01(+0.17%)
Jul 07, 2003	3.428	3.457	3.422	3.428	14,891	-0.03(-0.85%)
Jul 03, 2003	3.428	3.463	3.428	3.457	8,799	+0.00(+0.00%)
Jul 02, 2003	3.510	3.510	3.428	3.457	23,690	-0.04(-1.18%)
Jul 01, 2003	3.516	3.546	3.487	3.498	39,428	-0.02(-0.67%)
Jun 30, 2003	3.510	3.534	3.487	3.522	25,890	+0.04(+1.19%)
Jun 27, 2003	3.422	3.481	3.422	3.481	9,307	+0.08(+2.26%)
Jun 26, 2003	3.339	3.404	3.339	3.404	22,844	+0.01(+0.17%)
Jun 25, 2003	3.339	3.404	3.321	3.398	17,937	+0.04(+1.05%)
Jun 24, 2003	3.398	3.445	3.297	3.362	33,843	-0.07(-2.07%)
Jun 23, 2003	3.398	3.433	3.368	3.433	3,553	+0.01(+0.17%)
Jun 20, 2003	3.428	3.451	3.398	3.428	17,260	+0.00(+0.00%)
Jun 19, 2003	3.481	3.481	3.410	3.428	7,953	-0.03(-0.85%)
Jun 18, 2003	3.439	3.463	3.433	3.457	3,045	+0.02(+0.69%)
Jun 17, 2003	3.428	3.451	3.404	3.433	8,630	-0.04(-1.02%)
Jun 16, 2003	3.463	3.481	3.463	3.469	5,753	+0.04(+1.03%)
Jun 13, 2003	3.404	3.445	3.404	3.433	13,537	+0.02(+0.69%)
Jun 12, 2003	3.374	3.422	3.368	3.410	4,399	+0.05(+1.58%)
Jun 11, 2003	3.410	3.422	3.309	3.357	24,198	-0.05(-1.56%)
Jun 10, 2003	3.457	3.487	3.404	3.410	28,259	-0.05(-1.37%)
Jun 09, 2003	3.546	3.552	3.457	3.457	151,451	+0.24(+7.34%)
Jun 06, 2003	3.191	3.221	3.191	3.221	17,598	+0.06(+1.87%)
Jun 05, 2003	3.102	3.162	3.102	3.162	37,228	+0.06(+1.90%)
Jun 04, 2003	3.250	3.250	3.073	3.102	37,228	+0.00(+0.00%)
Jun 03, 2003	3.067	3.120	3.067	3.102	17,429	+0.04(+1.16%)
Jun 02, 2003	3.014	3.073	2.955	3.067	20,644	-0.01(-0.19%)
May 30, 2003	3.049	3.102	2.996	3.073	43,489	+0.01(+0.19%)
May 29, 2003	3.020	3.073	3.020	3.067	54,996	+0.04(+1.17%)
May 28, 2003	2.955	3.037	2.925	3.032	62,949	+0.05(+1.79%)
May 27, 2003	2.955	2.996	2.955	2.978	4,061	+0.01(+0.20%)
May 23, 2003	2.913	2.972	2.913	2.972	2,030	+0.01(+0.40%)
May 22, 2003	2.972	2.984	2.925	2.961	12,860	-0.01(-0.40%)
May 21, 2003	2.925	2.978	2.925	2.972	9,645	+0.01(+0.40%)
May 20, 2003	2.955	2.972	2.925	2.961	31,136	-0.02(-0.79%)
May 19, 2003	2.984	3.020	2.931	2.984	42,643	-0.04(-1.17%)
May 16, 2003	2.896	3.043	2.896	3.020	94,424	+0.12(+4.29%)
May 15, 2003	2.831	2.896	2.831	2.896	37,566	+0.11(+4.03%)
May 14, 2003	2.848	2.860	2.748	2.783	15,229	-0.02(-0.84%)
May 13, 2003	2.813	2.848	2.748	2.807	37,736	-0.02(-0.63%)
May 12, 2003	2.807	2.848	2.807	2.825	65,826	+0.00(+0.00%)
May 09, 2003	2.777	2.837	2.754	2.825	37,228	+0.02(+0.63%)
May 08, 2003	2.848	2.848	2.807	2.807	8,630	-0.03(-1.04%)
May 07, 2003	2.795	2.837	2.783	2.837	17,091	+0.03(+1.05%)
May 06, 2003	2.777	2.807	2.718	2.807	43,827	+0.01(+0.42%)
May 05, 2003	2.653	2.801	2.653	2.795	54,319	+0.16(+6.05%)
May 02, 2003	2.659	2.689	2.582	2.636	44,335	-0.08(-2.83%)

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.