Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	3.410	3.650	3.410	3.600	32,200	+0.01(+0.28%)
Aug 28, 2003	3.350	3.590	3.350	3.590	32,700	+0.33(+10.12%)
Aug 27, 2003	3.500	3.500	3.260	3.260	15,000	-0.18(-5.23%)
Aug 26, 2003	3.440	3.450	3.250	3.440	38,800	-0.01(-0.29%)
Aug 25, 2003	3.320	3.450	3.231	3.450	16,900	+0.15(+4.55%)
Aug 22, 2003	3.170	3.300	3.160	3.300	22,100	+0.05(+1.54%)
Aug 21, 2003	3.180	3.300	3.170	3.250	31,700	+0.07(+2.23%)
Aug 20, 2003	3.100	3.220	3.073	3.179	20,000	+0.08(+2.55%)
Aug 19, 2003	3.000	3.180	3.000	3.100	29,100	+0.07(+2.31%)
Aug 18, 2003	3.040	3.040	2.940	3.030	10,000	+0.09(+3.06%)
Aug 15, 2003	3.000	3.050	2.940	2.940	4,400	-0.05(-1.64%)
Aug 14, 2003	3.010	3.050	2.972	2.989	8,100	+0.01(+0.30%)
Aug 13, 2003	3.050	3.050	2.910	2.980	5,700	+0.08(+2.76%)
Aug 12, 2003	3.050	3.200	2.900	2.900	24,700	-0.01(-0.34%)
Aug 11, 2003	3.040	3.050	2.910	2.910	4,000	+0.01(+0.34%)
Aug 08, 2003	2.850	2.950	2.800	2.900	31,200	+0.02(+0.73%)
Aug 07, 2003	2.841	2.950	2.841	2.879	7,300	+0.05(+1.73%)
Aug 06, 2003	2.980	2.980	2.810	2.830	15,800	-0.08(-2.75%)
Aug 05, 2003	3.100	3.100	2.910	2.910	14,100	-0.08(-2.68%)
Aug 04, 2003	2.980	3.100	2.950	2.990	23,900	+0.00(+0.00%)
Aug 01, 2003	3.050	3.050	2.910	2.990	25,600	-0.07(-2.29%)
Jul 31, 2003	3.050	3.190	3.000	3.060	67,000	+0.09(+3.03%)
Jul 30, 2003	3.460	3.570	2.720	2.970	105,000	-0.60(-16.81%)
Jul 29, 2003	3.550	3.620	3.510	3.570	9,100	+0.02(+0.56%)
Jul 28, 2003	3.620	3.740	3.550	3.550	141,600	+0.05(+1.43%)
Jul 25, 2003	3.350	3.620	3.340	3.500	30,900	+0.21(+6.32%)
Jul 24, 2003	3.350	3.350	3.180	3.292	15,700	+0.04(+1.29%)
Jul 23, 2003	3.600	3.601	3.150	3.250	77,000	-0.41(-11.20%)
Jul 22, 2003	3.720	3.720	3.511	3.660	35,900	+0.06(+1.67%)
Jul 21, 2003	3.550	3.650	3.500	3.600	39,100	+0.08(+2.27%)
Jul 18, 2003	3.470	3.550	3.470	3.520	35,100	-0.03(-0.85%)
Jul 17, 2003	3.410	3.600	3.329	3.550	81,700	+0.27(+8.23%)
Jul 16, 2003	3.590	3.590	3.280	3.280	19,600	-0.21(-6.02%)
Jul 15, 2003	3.420	3.610	3.220	3.490	58,200	-0.01(-0.29%)
Jul 14, 2003	3.510	3.540	3.430	3.500	35,100	-0.15(-4.11%)
Jul 11, 2003	3.900	3.980	3.430	3.650	108,300	-0.08(-2.14%)
Jul 10, 2003	3.440	3.900	3.211	3.730	136,000	+0.30(+8.75%)
Jul 09, 2003	3.070	3.450	3.000	3.430	91,000	+0.46(+15.49%)
Jul 08, 2003	2.900	3.070	2.800	2.970	41,500	+0.11(+3.85%)
Jul 07, 2003	3.020	3.020	2.750	2.860	68,700	+0.00(+0.00%)
Jul 03, 2003	2.960	3.000	2.810	2.860	29,600	-0.13(-4.35%)
Jul 02, 2003	3.100	3.120	2.870	2.990	94,300	-0.11(-3.55%)
Jul 01, 2003	3.010	3.220	3.000	3.100	68,000	+0.29(+10.32%)
Jun 30, 2003	3.060	3.180	2.750	2.810	622,413	-0.06(-2.09%)
Jun 27, 2003	2.850	3.060	2.850	2.870	95,500	+0.01(+0.35%)
Jun 26, 2003	2.800	2.970	2.690	2.860	50,200	+0.10(+3.62%)
Jun 25, 2003	2.540	2.800	2.530	2.760	80,400	+0.21(+8.24%)
Jun 24, 2003	2.570	2.730	2.530	2.550	42,700	-0.02(-0.89%)
Jun 23, 2003	2.980	2.980	2.510	2.573	110,700	-0.15(-5.40%)
Jun 20, 2003	2.910	3.130	2.680	2.720	71,900	-0.40(-12.82%)
Jun 19, 2003	2.900	3.200	2.710	3.120	173,100	+0.19(+6.48%)
Jun 18, 2003	2.710	3.100	2.640	2.930	96,700	+0.23(+8.52%)
Jun 17, 2003	2.500	2.820	2.390	2.700	208,400	-0.05(-1.82%)
Jun 16, 2003	2.900	2.900	2.650	2.750	70,100	-0.13(-4.44%)
Jun 13, 2003	3.240	3.240	2.650	2.878	348,300	-0.22(-7.16%)
Jun 12, 2003	3.730	3.750	2.750	3.100	335,900	-0.53(-14.60%)
Jun 11, 2003	3.700	3.700	3.580	3.630	72,400	+0.03(+0.83%)
Jun 10, 2003	3.800	4.000	3.580	3.600	134,300	-0.23(-6.01%)
Jun 09, 2003	4.090	4.050	3.750	3.830	103,458	-0.26(-6.36%)
Jun 06, 2003	4.140	4.210	3.990	4.090	246,100	-0.05(-1.21%)
Jun 05, 2003	3.950	4.190	3.920	4.140	43,100	-0.05(-1.19%)
Jun 04, 2003	4.120	4.250	3.950	4.190	81,000	+0.00(+0.00%)
Jun 03, 2003	3.940	4.200	3.900	4.190	181,300	+0.15(+3.71%)

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.