Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	3.947	3.947	3.947	3.947	0	+0.00(+0.00%)
Jul 30, 2003	3.947	3.947	3.947	3.947	1,224	+0.01(+0.21%)
Jul 29, 2003	3.947	3.947	3.939	3.939	10,043	-0.14(-3.50%)
Jul 28, 2003	4.078	4.082	4.074	4.082	12,248	+0.13(+3.20%)
Jul 25, 2003	3.956	3.956	3.956	3.956	6,369	+0.04(+1.15%)
Jul 24, 2003	3.911	3.911	3.911	3.911	0	+0.00(+0.00%)
Jul 23, 2003	3.911	3.911	3.911	3.911	0	+0.00(+0.00%)
Jul 22, 2003	3.898	3.919	3.894	3.911	18,617	+0.04(+1.16%)
Jul 21, 2003	3.878	3.878	3.866	3.866	14,453	-0.01(-0.32%)
Jul 18, 2003	3.878	3.878	3.878	3.878	0	+0.00(+0.00%)
Jul 17, 2003	3.878	3.878	3.878	3.878	12,248	-0.03(-0.73%)
Jul 16, 2003	3.907	3.907	3.907	3.907	0	+0.00(+0.00%)
Jul 15, 2003	3.907	3.907	3.907	3.907	0	+0.00(+0.00%)
Jul 14, 2003	3.907	3.907	3.907	3.907	489	+0.00(+0.10%)
Jul 11, 2003	3.902	3.902	3.902	3.902	7,839	-0.01(-0.21%)
Jul 10, 2003	3.919	3.919	3.911	3.911	10,778	-0.05(-1.24%)
Jul 09, 2003	3.980	4.000	3.960	3.960	5,144	-0.04(-1.02%)
Jul 08, 2003	4.000	4.000	4.000	4.000	1,469	+0.00(+0.00%)
Jul 07, 2003	4.041	4.041	4.000	4.000	15,188	+0.04(+1.03%)
Jul 03, 2003	3.960	3.960	3.960	3.960	0	+0.00(+0.00%)
Jul 02, 2003	3.964	3.964	3.960	3.960	6,124	+0.04(+1.04%)
Jul 01, 2003	3.976	3.976	3.919	3.919	2,449	-0.07(-1.74%)
Jun 30, 2003	3.988	3.988	3.988	3.988	0	+0.00(+0.00%)
Jun 27, 2003	3.988	3.988	3.988	3.988	6,124	-0.00(-0.10%)
Jun 26, 2003	3.992	3.992	3.992	3.992	0	+0.00(+0.00%)
Jun 25, 2003	4.000	4.000	3.992	3.992	2,694	-0.02(-0.41%)
Jun 24, 2003	4.009	4.009	4.009	4.009	979	+0.05(+1.34%)
Jun 23, 2003	4.070	4.070	3.956	3.956	12,738	-0.13(-3.10%)
Jun 20, 2003	4.082	4.082	4.082	4.082	2,449	+0.06(+1.52%)
Jun 19, 2003	4.405	4.405	4.021	4.021	13,718	-0.26(-6.01%)
Jun 18, 2003	3.878	4.278	3.878	4.278	3,919	+0.31(+7.71%)
Jun 17, 2003	3.972	3.972	3.972	3.972	0	+0.00(+0.00%)
Jun 16, 2003	3.972	3.972	3.972	3.972	2,694	-0.17(-4.04%)
Jun 13, 2003	4.209	4.209	4.139	4.139	5,389	-0.07(-1.74%)
Jun 12, 2003	4.213	4.213	4.213	4.213	734	-0.00(-0.10%)
Jun 11, 2003	4.217	4.217	4.217	4.217	1,224	-0.00(-0.10%)
Jun 10, 2003	4.221	4.221	4.221	4.221	0	+0.00(+0.00%)
Jun 09, 2003	4.221	4.221	4.221	4.221	0	+0.00(+0.00%)
Jun 06, 2003	4.286	4.286	4.209	4.221	71,041	+0.04(+0.88%)
Jun 05, 2003	4.188	4.188	4.184	4.184	8,084	-0.00(-0.10%)
Jun 04, 2003	4.188	4.188	4.188	4.188	1,224	+0.02(+0.49%)
Jun 03, 2003	4.168	4.168	4.168	4.168	4,899	-0.02(-0.39%)
Jun 02, 2003	4.180	4.184	4.180	4.184	3,919	+0.06(+1.49%)
May 30, 2003	4.123	4.123	4.123	4.123	4,899	+0.05(+1.30%)
May 29, 2003	4.078	4.082	4.070	4.070	9,063	-0.01(-0.30%)
May 28, 2003	4.086	4.086	4.082	4.082	3,429	+0.08(+2.04%)
May 27, 2003	4.000	4.000	4.000	4.000	1,224	+0.07(+1.66%)
May 23, 2003	3.956	3.956	3.935	3.935	15,678	-0.02(-0.52%)
May 22, 2003	3.960	3.960	3.956	3.956	6,369	+0.05(+1.36%)
May 21, 2003	3.907	3.907	3.902	3.902	12,003	-0.01(-0.21%)
May 20, 2003	3.911	3.911	3.911	3.911	2,449	-0.03(-0.73%)
May 19, 2003	3.976	3.976	3.939	3.939	979	-0.02(-0.52%)
May 16, 2003	3.960	3.960	3.960	3.960	2,449	-0.05(-1.32%)
May 15, 2003	4.013	4.013	4.013	4.013	0	+0.00(+0.00%)
May 14, 2003	4.013	4.013	4.013	4.013	6,614	-0.03(-0.71%)
May 13, 2003	4.041	4.041	4.041	4.041	244	+0.04(+0.92%)
May 12, 2003	4.005	4.005	4.005	4.005	1,959	+0.05(+1.34%)
May 09, 2003	3.951	3.951	3.951	3.951	2,449	-0.03(-0.82%)
May 08, 2003	3.984	3.984	3.984	3.984	1,959	-0.00(-0.10%)
May 07, 2003	4.005	4.005	3.988	3.988	22,782	-0.02(-0.41%)
May 06, 2003	4.005	4.005	4.005	4.005	11,513	+0.00(+0.00%)
May 05, 2003	4.005	4.005	4.005	4.005	0	+0.00(+0.00%)
May 02, 2003	3.980	4.005	3.980	4.005	6,859	+0.17(+4.36%)

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.