Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	3.117	3.117	3.087	3.087	1,228,153	-0.03(-1.00%)
Sep 29, 2003	3.093	3.128	3.093	3.118	884,828	+0.01(+0.19%)
Sep 26, 2003	3.148	3.149	3.105	3.112	1,812,084	-0.05(-1.70%)
Sep 25, 2003	3.206	3.211	3.197	3.166	1,056,211	-0.05(-1.45%)
Sep 24, 2003	3.212	3.246	3.200	3.212	1,695,409	-0.01(-0.33%)
Sep 23, 2003	3.200	3.226	3.200	3.223	1,846,137	+0.03(+0.86%)
Sep 22, 2003	3.200	3.204	3.165	3.196	1,285,094	-0.02(-0.63%)
Sep 19, 2003	3.218	3.218	3.191	3.216	1,065,702	-0.00(-0.07%)
Sep 18, 2003	3.173	3.223	3.173	3.218	641,430	+0.05(+1.62%)
Sep 17, 2003	3.198	3.199	3.159	3.167	908,275	-0.03(-1.05%)
Sep 16, 2003	3.185	3.222	3.186	3.200	1,149,439	+0.02(+0.49%)
Sep 15, 2003	3.206	3.222	3.171	3.185	724,610	-0.01(-0.30%)
Sep 12, 2003	3.171	3.221	3.154	3.194	1,216,429	+0.03(+0.94%)
Sep 11, 2003	3.153	3.229	3.153	3.165	3,417,615	+0.01(+0.42%)
Sep 10, 2003	3.212	3.218	3.046	3.151	4,543,050	-0.13(-3.90%)
Sep 09, 2003	3.384	3.384	3.270	3.279	2,709,194	-0.10(-2.97%)
Sep 08, 2003	3.369	3.405	3.344	3.380	3,131,232	-0.02(-0.63%)
Sep 05, 2003	3.487	3.553	3.392	3.401	3,471,765	-0.06(-1.79%)
Sep 04, 2003	3.327	3.494	3.261	3.463	8,263,796	+0.17(+5.03%)
Sep 03, 2003	3.197	3.303	3.183	3.297	4,900,331	+0.11(+3.45%)
Sep 02, 2003	3.140	3.187	3.120	3.187	1,027,740	+0.04(+1.41%)
Aug 29, 2003	3.111	3.149	3.099	3.143	562,159	+0.03(+0.84%)
Aug 28, 2003	3.105	3.129	3.067	3.117	782,668	+0.01(+0.38%)
Aug 27, 2003	3.106	3.111	3.070	3.105	1,300,725	-0.00(-0.04%)
Aug 26, 2003	3.103	3.109	3.015	3.106	1,308,541	+0.00(+0.04%)
Aug 25, 2003	3.100	3.122	3.083	3.105	1,097,522	-0.00(-0.04%)
Aug 22, 2003	3.069	3.134	3.062	3.106	2,698,587	+0.04(+1.21%)
Aug 21, 2003	3.067	3.126	3.058	3.069	2,368,661	+0.00(+0.12%)
Aug 20, 2003	3.030	3.083	3.030	3.066	1,213,080	+0.00(+0.00%)
Aug 19, 2003	3.039	3.069	3.032	3.066	3,098,295	+0.03(+0.86%)
Aug 18, 2003	3.039	3.129	3.034	3.039	2,829,218	+0.01(+0.28%)
Aug 15, 2003	3.060	3.075	3.015	3.031	527,547	-0.01(-0.47%)
Aug 14, 2003	3.003	3.046	2.997	3.045	3,709,581	+0.04(+1.27%)
Aug 13, 2003	2.895	3.069	2.895	3.007	6,037,489	+0.14(+4.96%)
Aug 12, 2003	2.778	2.866	2.777	2.865	2,213,467	+0.09(+3.14%)
Aug 11, 2003	2.751	2.778	2.711	2.778	1,112,595	+0.04(+1.40%)
Aug 08, 2003	2.697	2.760	2.688	2.740	2,067,205	+0.04(+1.37%)
Aug 07, 2003	2.714	2.722	2.621	2.702	1,409,584	-0.02(-0.66%)
Aug 06, 2003	2.606	2.722	2.582	2.720	1,834,972	+0.11(+4.40%)
Aug 05, 2003	2.657	2.659	2.599	2.606	2,157,083	-0.04(-1.62%)
Aug 04, 2003	2.669	2.677	2.606	2.649	1,087,473	-0.02(-0.72%)
Aug 01, 2003	2.705	2.706	2.634	2.668	643,105	-0.04(-1.54%)
Jul 31, 2003	2.699	2.751	2.669	2.710	902,692	+0.02(+0.71%)
Jul 30, 2003	2.693	2.705	2.639	2.691	1,349,852	+0.00(+0.13%)
Jul 29, 2003	2.753	2.765	2.662	2.687	1,110,920	-0.05(-1.70%)
Jul 28, 2003	2.639	2.741	2.633	2.734	1,704,899	+0.12(+4.57%)
Jul 25, 2003	2.669	2.681	2.593	2.614	1,037,789	-0.02(-0.68%)
Jul 24, 2003	2.621	2.673	2.590	2.632	979,173	+0.04(+1.57%)
Jul 23, 2003	2.599	2.599	2.545	2.591	631,940	+0.02(+0.88%)
Jul 22, 2003	2.572	2.588	2.529	2.569	791,042	-0.01(-0.37%)
Jul 21, 2003	2.619	2.619	2.539	2.578	1,291,235	-0.04(-1.55%)
Jul 18, 2003	2.570	2.627	2.523	2.619	1,214,755	+0.05(+2.00%)
Jul 17, 2003	2.574	2.574	2.531	2.568	894,877	+0.01(+0.47%)
Jul 16, 2003	2.594	2.609	2.538	2.556	961,309	-0.03(-1.15%)
Jul 15, 2003	2.669	2.675	2.581	2.585	1,738,395	-0.09(-3.35%)
Jul 14, 2003	2.651	2.711	2.639	2.675	4,875,210	+0.08(+3.08%)
Jul 11, 2003	2.453	2.627	2.452	2.595	4,156,182	+0.14(+5.59%)
Jul 10, 2003	2.462	2.591	2.413	2.458	4,408,511	+0.01(+0.54%)
Jul 09, 2003	2.317	2.448	2.300	2.445	3,349,508	+0.13(+5.52%)
Jul 08, 2003	2.281	2.333	2.279	2.317	1,185,167	+0.03(+1.30%)
Jul 07, 2003	2.232	2.296	2.231	2.287	1,393,395	+0.06(+2.68%)
Jul 03, 2003	2.224	2.263	2.220	2.227	1,001,503	-0.00(-0.16%)
Jul 02, 2003	2.222	2.236	2.214	2.231	1,073,517	+0.01(+0.38%)

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.