Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	2.350	2.421	2.344	2.391	1,203,204	+0.05(+2.00%)
Jul 30, 2003	2.344	2.365	2.320	2.344	1,111,646	-0.02(-0.86%)
Jul 29, 2003	2.402	2.406	2.335	2.364	1,334,062	+0.01(+0.34%)
Jul 28, 2003	2.414	2.414	2.339	2.356	2,561,884	-0.06(-2.40%)
Jul 25, 2003	2.428	2.446	2.359	2.414	2,004,765	-0.02(-0.79%)
Jul 24, 2003	2.431	2.554	2.303	2.433	11,586,781	-0.36(-12.84%)
Jul 23, 2003	2.750	2.797	2.750	2.791	250,055	+0.06(+2.05%)
Jul 22, 2003	2.764	2.766	2.722	2.735	1,220,479	-0.03(-1.21%)
Jul 21, 2003	2.802	2.805	2.737	2.769	376,595	-0.03(-1.08%)
Jul 18, 2003	2.825	2.825	2.751	2.799	595,556	-0.02(-0.62%)
Jul 17, 2003	2.831	2.837	2.790	2.816	492,769	-0.02(-0.80%)
Jul 16, 2003	2.847	2.880	2.822	2.839	473,335	+0.00(+0.10%)
Jul 15, 2003	2.894	2.918	2.828	2.836	361,047	-0.04(-1.47%)
Jul 14, 2003	2.857	2.918	2.842	2.878	488,882	+0.04(+1.30%)
Jul 11, 2003	2.783	2.851	2.783	2.841	369,685	+0.06(+2.08%)
Jul 10, 2003	2.819	2.819	2.737	2.783	769,169	-0.06(-2.28%)
Jul 09, 2003	2.850	2.850	2.796	2.848	766,578	-0.00(-0.08%)
Jul 08, 2003	2.883	2.883	2.836	2.850	457,355	-0.04(-1.32%)
Jul 07, 2003	2.869	2.912	2.869	2.889	400,780	+0.03(+1.18%)
Jul 03, 2003	2.901	2.901	2.855	2.855	119,197	-0.05(-1.58%)
Jul 02, 2003	2.833	2.914	2.833	2.901	411,577	+0.06(+2.29%)
Jul 01, 2003	2.859	2.864	2.781	2.836	627,082	-0.02(-0.75%)
Jun 30, 2003	2.884	2.884	2.828	2.857	561,869	-0.02(-0.52%)
Jun 27, 2003	2.877	2.920	2.870	2.872	285,037	-0.01(-0.36%)
Jun 26, 2003	2.836	2.903	2.799	2.883	659,041	+0.05(+1.92%)
Jun 25, 2003	2.863	2.865	2.816	2.828	630,537	-0.03(-0.99%)
Jun 24, 2003	2.888	2.888	2.823	2.857	866,773	-0.03(-1.10%)
Jun 23, 2003	2.924	2.926	2.866	2.889	836,974	-0.04(-1.21%)
Jun 20, 2003	3.034	3.034	2.923	2.924	531,638	-0.10(-3.16%)
Jun 19, 2003	3.027	3.045	2.976	3.019	450,445	-0.01(-0.19%)
Jun 18, 2003	3.068	3.074	3.014	3.025	345,500	-0.05(-1.58%)
Jun 17, 2003	3.074	3.080	3.045	3.074	283,742	-0.00(-0.08%)
Jun 16, 2003	3.033	3.076	3.017	3.076	307,063	+0.07(+2.39%)
Jun 13, 2003	3.040	3.040	2.989	3.004	266,035	-0.05(-1.63%)
Jun 12, 2003	3.084	3.085	3.025	3.054	260,852	-0.03(-1.12%)
Jun 11, 2003	3.022	3.097	2.999	3.089	443,535	+0.07(+2.22%)
Jun 10, 2003	2.987	3.036	2.985	3.022	457,787	+0.04(+1.30%)
Jun 09, 2003	3.085	3.091	2.982	2.983	954,444	-0.12(-3.74%)
Jun 06, 2003	3.074	3.143	3.074	3.099	889,231	+0.05(+1.59%)
Jun 05, 2003	3.010	3.068	2.981	3.050	618,445	+0.04(+1.33%)
Jun 04, 2003	2.937	3.016	2.932	3.010	440,512	+0.08(+2.65%)
Jun 03, 2003	2.935	2.940	2.894	2.933	579,144	-0.00(-0.08%)
Jun 02, 2003	2.909	2.946	2.907	2.935	706,979	+0.06(+2.16%)
May 30, 2003	2.880	2.899	2.873	2.873	489,746	+0.01(+0.26%)
May 29, 2003	2.874	2.922	2.857	2.865	1,006,269	-0.01(-0.22%)
May 28, 2003	2.864	2.884	2.851	2.872	948,398	+0.02(+0.79%)
May 27, 2003	2.871	2.887	2.828	2.849	748,439	-0.03(-0.93%)
May 23, 2003	2.836	2.881	2.831	2.876	697,478	+0.04(+1.43%)
May 22, 2003	2.816	2.843	2.798	2.835	573,098	+0.02(+0.68%)
May 21, 2003	2.816	2.860	2.788	2.816	526,455	+0.00(+0.02%)
May 20, 2003	2.823	2.849	2.757	2.816	693,591	-0.01(-0.23%)
May 19, 2003	2.880	2.887	2.776	2.822	545,458	-0.05(-1.91%)
May 16, 2003	2.938	2.952	2.877	2.877	337,726	-0.07(-2.40%)
May 15, 2003	2.964	2.981	2.935	2.948	342,908	-0.00(-0.06%)
May 14, 2003	2.987	3.004	2.935	2.949	336,430	-0.00(-0.10%)
May 13, 2003	3.007	3.007	2.949	2.952	288,060	-0.05(-1.73%)
May 12, 2003	2.961	3.007	2.944	3.004	242,713	+0.05(+1.57%)
May 09, 2003	2.975	2.999	2.946	2.958	282,014	-0.01(-0.23%)
May 08, 2003	2.938	2.980	2.923	2.965	688,409	+0.01(+0.33%)
May 07, 2003	2.912	2.999	2.900	2.955	801,128	+0.04(+1.47%)
May 06, 2003	2.865	2.914	2.865	2.912	355,001	+0.04(+1.47%)
May 05, 2003	2.883	2.899	2.848	2.870	378,322	-0.03(-0.94%)
May 02, 2003	2.880	2.913	2.871	2.897	464,697	+0.01(+0.34%)

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.