Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	3.377	3.377	3.290	3.290	58,086	-0.09(-2.72%)
Jul 30, 2003	3.373	3.385	3.373	3.382	36,038	-0.01(-0.42%)
Jul 29, 2003	3.377	3.403	3.377	3.396	20,351	-0.03(-0.83%)
Jul 28, 2003	3.394	3.425	3.373	3.425	89,885	+0.03(+0.83%)
Jul 25, 2003	3.377	3.410	3.354	3.396	52,574	+0.04(+1.27%)
Jul 24, 2003	3.385	3.420	3.354	3.354	40,278	-0.01(-0.21%)
Jul 23, 2003	3.344	3.396	3.330	3.361	38,158	+0.03(+0.85%)
Jul 22, 2003	3.347	3.368	3.333	3.333	18,231	-0.00(-0.07%)
Jul 21, 2003	3.349	3.349	3.333	3.335	23,743	-0.02(-0.70%)
Jul 18, 2003	3.359	3.359	3.340	3.359	21,199	-0.00(-0.07%)
Jul 17, 2003	3.349	3.361	3.340	3.361	55,966	+0.00(+0.00%)
Jul 16, 2003	3.373	3.382	3.359	3.361	63,174	-0.02(-0.70%)
Jul 15, 2003	3.373	3.394	3.363	3.385	46,638	-0.01(-0.28%)
Jul 14, 2003	3.385	3.396	3.361	3.394	80,133	-0.00(-0.07%)
Jul 11, 2003	3.396	3.403	3.361	3.396	49,606	+0.00(+0.07%)
Jul 10, 2003	3.408	3.408	3.342	3.394	130,164	-0.04(-1.10%)
Jul 09, 2003	3.502	3.507	3.401	3.432	214,961	-0.06(-1.82%)
Jul 08, 2003	3.486	3.526	3.486	3.495	62,750	+0.03(+0.95%)
Jul 07, 2003	3.455	3.491	3.455	3.462	27,135	+0.02(+0.55%)
Jul 03, 2003	3.394	3.443	3.387	3.443	58,934	+0.05(+1.46%)
Jul 02, 2003	3.406	3.422	3.380	3.394	35,191	-0.01(-0.35%)
Jul 01, 2003	3.361	3.406	3.344	3.406	56,390	+0.06(+1.69%)
Jun 30, 2003	3.396	3.406	3.352	3.349	64,870	-0.05(-1.39%)
Jun 27, 2003	3.373	3.396	3.354	3.396	62,326	+0.00(+0.14%)
Jun 26, 2003	3.399	3.406	3.392	3.392	53,846	-0.01(-0.28%)
Jun 25, 2003	3.415	3.432	3.401	3.401	34,767	-0.02(-0.55%)
Jun 24, 2003	3.396	3.432	3.394	3.420	31,375	+0.01(+0.35%)
Jun 23, 2003	3.420	3.453	3.354	3.408	91,157	+0.01(+0.21%)
Jun 20, 2003	3.451	3.500	3.392	3.401	96,245	-0.07(-2.10%)
Jun 19, 2003	3.514	3.514	3.451	3.474	48,334	-0.06(-1.80%)
Jun 18, 2003	3.491	3.538	3.469	3.538	33,495	+0.04(+1.28%)
Jun 17, 2003	3.521	3.564	3.493	3.493	50,878	-0.00(-0.13%)
Jun 16, 2003	3.566	3.566	3.493	3.498	56,814	-0.04(-1.26%)
Jun 13, 2003	3.538	3.561	3.526	3.543	74,621	+0.03(+0.74%)
Jun 12, 2003	3.550	3.550	3.517	3.517	46,214	+0.03(+0.74%)
Jun 11, 2003	3.514	3.538	3.481	3.491	53,422	-0.02(-0.54%)
Jun 10, 2003	3.526	3.531	3.455	3.510	50,454	+0.01(+0.20%)
Jun 09, 2003	3.538	3.538	3.500	3.502	55,118	-0.02(-0.60%)
Jun 06, 2003	3.495	3.552	3.495	3.524	85,221	+0.00(+0.00%)
Jun 05, 2003	3.510	3.524	3.502	3.524	64,022	-0.01(-0.27%)
Jun 04, 2003	3.538	3.538	3.514	3.533	67,838	+0.01(+0.33%)
Jun 03, 2003	3.535	3.538	3.502	3.521	80,557	+0.00(+0.13%)
Jun 02, 2003	3.469	3.535	3.455	3.517	84,797	+0.01(+0.27%)
May 30, 2003	3.491	3.526	3.467	3.507	48,334	+0.04(+1.16%)
May 29, 2003	3.467	3.467	3.432	3.467	37,734	-0.01(-0.34%)
May 28, 2003	3.460	3.597	3.460	3.479	91,581	-0.02(-0.47%)
May 27, 2003	3.491	3.495	3.460	3.495	72,925	+0.01(+0.34%)
May 23, 2003	3.443	3.495	3.443	3.484	99,637	+0.04(+1.23%)
May 22, 2003	3.432	3.443	3.432	3.441	67,838	+0.02(+0.55%)
May 21, 2003	3.418	3.422	3.410	3.422	89,037	+0.01(+0.35%)
May 20, 2003	3.408	3.410	3.399	3.410	44,518	+0.00(+0.00%)
May 19, 2003	3.408	3.413	3.396	3.410	61,478	+0.02(+0.49%)
May 16, 2003	3.406	3.410	3.387	3.394	59,782	-0.00(-0.07%)
May 15, 2003	3.406	3.408	3.396	3.396	38,158	-0.01(-0.28%)
May 14, 2003	3.406	3.408	3.387	3.406	81,405	+0.00(+0.00%)
May 13, 2003	3.406	3.406	3.361	3.406	44,942	+0.01(+0.42%)
May 12, 2003	3.382	3.396	3.373	3.392	24,591	+0.00(+0.07%)
May 09, 2003	3.392	3.406	3.389	3.389	21,623	-0.00(-0.07%)
May 08, 2003	3.382	3.394	3.337	3.392	43,670	+0.02(+0.49%)
May 07, 2003	3.415	3.415	3.375	3.375	30,103	-0.04(-1.04%)
May 06, 2003	3.396	3.413	3.361	3.410	50,454	+0.00(+0.07%)
May 05, 2003	3.352	3.422	3.352	3.408	116,172	+0.04(+1.05%)
May 02, 2003	3.361	3.380	3.326	3.373	35,191	+0.02(+0.70%)

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.