Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	3.029	3.029	3.000	3.000	1,263,715	-0.03(-1.00%)
Sep 29, 2003	3.006	3.040	3.006	3.030	910,449	+0.01(+0.19%)
Sep 26, 2003	3.059	3.061	3.018	3.025	1,864,554	-0.05(-1.70%)
Sep 25, 2003	3.116	3.121	3.107	3.077	1,086,795	-0.05(-1.45%)
Sep 24, 2003	3.122	3.155	3.110	3.122	1,744,501	-0.01(-0.33%)
Sep 23, 2003	3.110	3.135	3.110	3.132	1,899,594	+0.03(+0.86%)
Sep 22, 2003	3.110	3.114	3.076	3.106	1,322,305	-0.02(-0.63%)
Sep 19, 2003	3.128	3.128	3.101	3.125	1,096,560	-0.00(-0.07%)
Sep 18, 2003	3.084	3.132	3.084	3.128	660,004	+0.05(+1.62%)
Sep 17, 2003	3.108	3.109	3.070	3.078	934,575	-0.03(-1.04%)
Sep 16, 2003	3.095	3.131	3.096	3.110	1,182,722	+0.02(+0.49%)
Sep 15, 2003	3.116	3.131	3.081	3.095	745,592	-0.01(-0.30%)
Sep 12, 2003	3.081	3.130	3.065	3.105	1,251,652	+0.03(+0.94%)
Sep 11, 2003	3.064	3.138	3.064	3.076	3,516,575	+0.01(+0.42%)
Sep 10, 2003	3.122	3.128	2.961	3.063	4,674,598	-0.12(-3.90%)
Sep 09, 2003	3.289	3.289	3.178	3.187	2,787,641	-0.10(-2.97%)
Sep 08, 2003	3.274	3.309	3.250	3.284	3,221,900	-0.02(-0.63%)
Sep 05, 2003	3.389	3.453	3.296	3.305	3,572,294	-0.06(-1.79%)
Sep 04, 2003	3.233	3.396	3.170	3.366	8,503,082	+0.16(+5.03%)
Sep 03, 2003	3.107	3.210	3.093	3.204	5,042,225	+0.11(+3.45%)
Sep 02, 2003	3.051	3.098	3.033	3.098	1,057,500	+0.04(+1.41%)
Aug 29, 2003	3.023	3.061	3.012	3.055	578,437	+0.03(+0.84%)
Aug 28, 2003	3.018	3.041	2.980	3.029	805,331	+0.01(+0.38%)
Aug 27, 2003	3.019	3.023	2.984	3.018	1,338,389	-0.00(-0.04%)
Aug 26, 2003	3.015	3.021	2.931	3.019	1,346,431	+0.00(+0.04%)
Aug 25, 2003	3.013	3.034	2.997	3.018	1,129,302	-0.00(-0.04%)
Aug 22, 2003	2.983	3.045	2.976	3.019	2,776,727	+0.04(+1.21%)
Aug 21, 2003	2.980	3.038	2.972	2.983	2,437,247	+0.00(+0.12%)
Aug 20, 2003	2.944	2.997	2.944	2.979	1,248,206	+0.00(+0.00%)
Aug 19, 2003	2.954	2.983	2.947	2.979	3,188,009	+0.03(+0.86%)
Aug 18, 2003	2.954	3.041	2.949	2.954	2,911,141	+0.01(+0.28%)
Aug 15, 2003	2.973	2.989	2.931	2.946	542,823	-0.01(-0.47%)
Aug 14, 2003	2.919	2.961	2.913	2.960	3,816,995	+0.04(+1.27%)
Aug 13, 2003	2.813	2.983	2.813	2.922	6,212,310	+0.14(+4.96%)
Aug 12, 2003	2.700	2.785	2.698	2.784	2,277,560	+0.08(+3.14%)
Aug 11, 2003	2.674	2.700	2.635	2.700	1,144,811	+0.04(+1.40%)
Aug 08, 2003	2.621	2.682	2.613	2.662	2,127,063	+0.04(+1.37%)
Aug 07, 2003	2.638	2.645	2.548	2.626	1,450,400	-0.02(-0.66%)
Aug 06, 2003	2.532	2.645	2.509	2.644	1,888,105	+0.11(+4.40%)
Aug 05, 2003	2.582	2.585	2.525	2.532	2,219,544	-0.04(-1.62%)
Aug 04, 2003	2.594	2.602	2.532	2.574	1,118,962	-0.02(-0.72%)
Aug 01, 2003	2.629	2.630	2.560	2.593	661,727	-0.04(-1.54%)
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%)

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.