Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	4.930	4.966	4.901	4.922	1,060,715	-0.01(-0.16%)
Jul 30, 2003	4.841	4.930	4.826	4.930	658,613	+0.10(+2.13%)
Jul 29, 2003	4.877	4.877	4.821	4.827	321,879	-0.05(-1.01%)
Jul 28, 2003	4.857	4.887	4.827	4.877	272,854	+0.03(+0.54%)
Jul 25, 2003	4.841	4.859	4.807	4.851	906,708	+0.01(+0.19%)
Jul 24, 2003	4.860	4.912	4.840	4.841	736,360	-0.02(-0.37%)
Jul 23, 2003	4.771	4.871	4.746	4.860	733,884	+0.08(+1.65%)
Jul 22, 2003	4.715	4.821	4.715	4.781	837,875	+0.07(+1.39%)
Jul 21, 2003	4.708	4.723	4.670	4.715	504,607	-0.02(-0.38%)
Jul 18, 2003	4.609	4.733	4.600	4.733	890,862	+0.14(+3.03%)
Jul 17, 2003	4.640	4.685	4.585	4.594	724,475	-0.06(-1.19%)
Jul 16, 2003	4.695	4.698	4.635	4.650	425,870	-0.05(-0.97%)
Jul 15, 2003	4.715	4.732	4.673	4.695	394,177	+0.01(+0.11%)
Jul 14, 2003	4.710	4.730	4.690	4.690	294,643	+0.00(+0.09%)
Jul 11, 2003	4.714	4.723	4.645	4.686	567,992	-0.03(-0.58%)
Jul 10, 2003	4.751	4.751	4.689	4.713	680,402	-0.04(-0.79%)
Jul 09, 2003	4.726	4.771	4.691	4.751	676,936	+0.03(+0.62%)
Jul 08, 2003	4.646	4.724	4.631	4.721	640,291	+0.08(+1.63%)
Jul 07, 2003	4.596	4.659	4.578	4.646	458,553	+0.06(+1.25%)
Jul 03, 2003	4.566	4.612	4.552	4.588	326,830	+0.00(+0.04%)
Jul 02, 2003	4.534	4.596	4.523	4.586	474,895	+0.05(+1.02%)
Jul 01, 2003	4.489	4.545	4.426	4.540	774,490	+0.05(+1.15%)
Jun 30, 2003	4.447	4.508	4.446	4.488	881,453	+0.04(+0.91%)
Jun 27, 2003	4.472	4.481	4.435	4.448	378,826	-0.02(-0.54%)
Jun 26, 2003	4.473	4.488	4.424	4.472	395,663	+0.02(+0.39%)
Jun 25, 2003	4.445	4.472	4.434	4.455	515,006	+0.02(+0.46%)
Jun 24, 2003	4.446	4.486	4.399	4.435	529,367	-0.01(-0.25%)
Jun 23, 2003	4.545	4.545	4.412	4.446	834,409	-0.10(-2.18%)
Jun 20, 2003	4.584	4.587	4.513	4.545	954,247	+0.01(+0.24%)
Jun 19, 2003	4.569	4.591	4.534	4.534	678,421	-0.04(-0.77%)
Jun 18, 2003	4.539	4.574	4.438	4.569	1,656,438	+0.02(+0.40%)
Jun 17, 2003	4.555	4.555	4.485	4.551	758,148	-0.00(-0.09%)
Jun 16, 2003	4.488	4.561	4.488	4.555	428,346	+0.08(+1.71%)
Jun 13, 2003	4.478	4.493	4.437	4.478	549,670	+0.01(+0.29%)
Jun 12, 2003	4.422	4.471	4.422	4.465	548,679	+0.06(+1.45%)
Jun 11, 2003	4.407	4.407	4.360	4.401	485,294	-0.01(-0.16%)
Jun 10, 2003	4.342	4.412	4.324	4.408	819,058	+0.07(+1.53%)
Jun 09, 2003	4.433	4.433	4.325	4.342	983,464	-0.08(-1.92%)
Jun 06, 2003	4.340	4.433	4.311	4.427	1,329,607	+0.10(+2.29%)
Jun 05, 2003	4.264	4.342	4.234	4.328	601,666	+0.01(+0.30%)
Jun 04, 2003	4.276	4.314	4.263	4.314	717,542	+0.05(+1.28%)
Jun 03, 2003	4.318	4.332	4.251	4.260	742,302	-0.06(-1.36%)
Jun 02, 2003	4.241	4.348	4.240	4.318	976,036	+0.08(+1.95%)
May 30, 2003	4.183	4.256	4.182	4.236	872,044	+0.04(+0.89%)
May 29, 2003	4.190	4.215	4.145	4.198	906,708	+0.03(+0.68%)
May 28, 2003	4.164	4.190	4.109	4.170	864,616	+0.01(+0.15%)
May 27, 2003	4.089	4.165	4.089	4.164	386,750	+0.07(+1.63%)
May 23, 2003	4.060	4.115	4.035	4.097	262,950	+0.04(+0.90%)
May 22, 2003	4.066	4.075	4.057	4.061	854,712	-0.02(-0.37%)
May 21, 2003	4.083	4.094	4.068	4.076	541,251	+0.00(+0.05%)
May 20, 2003	4.014	4.094	4.012	4.074	813,115	+0.05(+1.36%)
May 19, 2003	4.049	4.054	4.015	4.020	412,995	-0.03(-0.72%)
May 16, 2003	4.074	4.092	4.049	4.049	486,780	-0.02(-0.59%)
May 15, 2003	4.077	4.110	4.041	4.073	651,186	+0.01(+0.20%)
May 14, 2003	4.100	4.103	4.044	4.065	362,485	-0.03(-0.62%)
May 13, 2003	4.130	4.130	4.088	4.090	391,701	-0.05(-1.10%)
May 12, 2003	4.091	4.160	4.091	4.136	702,686	+0.02(+0.39%)
May 09, 2003	4.097	4.138	4.089	4.120	573,935	+0.03(+0.72%)
May 08, 2003	4.090	4.124	4.075	4.090	623,950	-0.01(-0.17%)
May 07, 2003	4.074	4.108	4.059	4.097	633,854	+0.01(+0.22%)
May 06, 2003	4.058	4.094	4.026	4.088	1,267,212	+0.04(+1.00%)
May 05, 2003	4.050	4.064	4.021	4.048	1,023,575	-0.00(-0.05%)
May 02, 2003	3.992	4.059	3.990	4.050	641,777	+0.06(+1.47%)

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.