Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	2.623	2.674	2.594	2.633	928,830	+0.02(+0.71%)
Jul 30, 2003	2.617	2.629	2.565	2.615	1,388,938	+0.00(+0.13%)
Jul 29, 2003	2.675	2.687	2.587	2.611	1,143,088	-0.05(-1.70%)
Jul 28, 2003	2.565	2.664	2.559	2.657	1,754,266	+0.12(+4.57%)
Jul 25, 2003	2.594	2.606	2.520	2.541	1,067,839	-0.02(-0.68%)
Jul 24, 2003	2.548	2.597	2.517	2.558	1,007,525	+0.04(+1.57%)
Jul 23, 2003	2.525	2.525	2.473	2.519	650,239	+0.02(+0.88%)
Jul 22, 2003	2.500	2.515	2.458	2.496	813,947	-0.01(-0.37%)
Jul 21, 2003	2.545	2.545	2.467	2.506	1,328,624	-0.04(-1.55%)
Jul 18, 2003	2.498	2.553	2.452	2.545	1,249,929	+0.05(+2.00%)
Jul 17, 2003	2.501	2.501	2.459	2.495	920,789	+0.01(+0.47%)
Jul 16, 2003	2.521	2.536	2.466	2.484	989,144	-0.03(-1.15%)
Jul 15, 2003	2.594	2.600	2.508	2.513	1,788,731	-0.09(-3.35%)
Jul 14, 2003	2.577	2.635	2.565	2.600	5,016,376	+0.08(+3.08%)
Jul 11, 2003	2.384	2.553	2.383	2.522	4,276,528	+0.13(+5.59%)
Jul 10, 2003	2.393	2.519	2.346	2.389	4,536,164	+0.01(+0.54%)
Jul 09, 2003	2.252	2.379	2.235	2.376	3,446,496	+0.12(+5.52%)
Jul 08, 2003	2.217	2.268	2.214	2.252	1,219,485	+0.03(+1.31%)
Jul 07, 2003	2.169	2.232	2.168	2.223	1,433,742	+0.06(+2.68%)
Jul 03, 2003	2.161	2.199	2.158	2.165	1,030,502	-0.00(-0.16%)
Jul 02, 2003	2.160	2.173	2.152	2.168	1,104,602	+0.01(+0.38%)
Jul 01, 2003	2.148	2.170	2.095	2.160	1,142,513	+0.01(+0.54%)
Jun 30, 2003	2.175	2.182	2.146	2.148	1,621,002	-0.03(-1.17%)
Jun 27, 2003	2.176	2.182	2.142	2.174	922,512	+0.01(+0.59%)
Jun 26, 2003	2.167	2.187	2.161	2.161	1,248,206	+0.00(+0.21%)
Jun 25, 2003	2.166	2.192	2.130	2.156	1,112,644	+0.00(+0.11%)
Jun 24, 2003	2.206	2.213	2.137	2.154	1,160,320	-0.05(-2.37%)
Jun 23, 2003	2.242	2.242	2.182	2.206	1,434,891	-0.04(-1.61%)
Jun 20, 2003	2.230	2.247	2.195	2.242	1,865,129	+0.01(+0.63%)
Jun 19, 2003	2.140	2.275	2.140	2.228	3,217,304	+0.09(+4.12%)
Jun 18, 2003	2.125	2.140	2.091	2.140	971,337	+0.02(+0.71%)
Jun 17, 2003	2.106	2.130	2.101	2.125	1,276,352	+0.01(+0.66%)
Jun 16, 2003	2.075	2.122	2.067	2.111	800,161	+0.05(+2.48%)
Jun 13, 2003	2.084	2.084	2.054	2.060	751,910	-0.01(-0.62%)
Jun 12, 2003	2.093	2.098	2.055	2.073	885,175	-0.02(-0.94%)
Jun 11, 2003	2.079	2.096	2.066	2.093	1,055,776	+0.01(+0.50%)
Jun 10, 2003	2.066	2.083	2.064	2.082	1,398,128	+0.02(+0.79%)
Jun 09, 2003	2.089	2.089	2.066	2.066	1,378,024	-0.03(-1.66%)
Jun 06, 2003	2.118	2.141	2.095	2.101	1,501,523	+0.02(+0.84%)
Jun 05, 2003	2.060	2.095	2.048	2.083	1,096,560	+0.03(+1.35%)
Jun 04, 2003	2.021	2.071	2.008	2.055	795,566	+0.03(+1.72%)
Jun 03, 2003	2.019	2.022	1.987	2.021	1,468,782	-0.01(-0.51%)
Jun 02, 2003	2.008	2.040	2.002	2.031	2,021,944	+0.02(+1.16%)
May 30, 2003	1.992	2.014	1.979	2.008	1,018,439	+0.03(+1.76%)
May 29, 2003	1.949	1.981	1.947	1.973	1,526,798	+0.02(+1.25%)
May 28, 2003	1.950	1.963	1.939	1.949	1,629,044	-0.00(-0.06%)
May 27, 2003	1.950	1.966	1.921	1.950	2,192,546	-0.00(-0.06%)
May 23, 2003	1.963	1.966	1.929	1.951	1,479,121	-0.01(-0.59%)
May 22, 2003	1.980	2.002	1.963	1.963	3,200,646	-0.08(-3.70%)
May 21, 2003	2.048	2.055	2.031	2.038	1,236,717	-0.02(-1.07%)
May 20, 2003	2.052	2.083	2.046	2.060	636,453	+0.01(+0.68%)
May 19, 2003	2.089	2.097	2.043	2.046	1,124,132	-0.05(-2.38%)
May 16, 2003	2.097	2.133	2.074	2.096	1,311,392	-0.02(-0.72%)
May 15, 2003	2.103	2.136	2.093	2.111	788,673	+0.02(+1.06%)
May 14, 2003	2.101	2.101	2.084	2.089	554,311	-0.00(-0.11%)
May 13, 2003	2.082	2.118	2.072	2.091	662,301	+0.00(+0.17%)
May 12, 2003	2.077	2.116	2.069	2.088	1,071,860	+0.01(+0.56%)
May 09, 2003	2.033	2.101	2.025	2.076	915,619	+0.05(+2.52%)
May 08, 2003	2.043	2.048	2.009	2.025	957,551	-0.02(-0.91%)
May 07, 2003	2.050	2.062	2.026	2.044	757,080	-0.01(-0.51%)
May 06, 2003	2.050	2.066	2.029	2.054	1,008,100	+0.00(+0.23%)
May 05, 2003	2.074	2.074	2.007	2.050	2,791,088	+0.03(+1.67%)
May 02, 2003	1.921	2.016	1.921	2.016	1,511,863	+0.10(+4.95%)

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.