Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	2.906	2.931	2.882	2.903	2,312,999	-0.03(-0.98%)
Jul 30, 2003	2.913	2.953	2.888	2.932	1,583,030	+0.02(+0.79%)
Jul 29, 2003	2.911	2.913	2.856	2.909	2,304,411	-0.01(-0.31%)
Jul 28, 2003	2.902	2.929	2.860	2.918	1,451,350	+0.02(+0.56%)
Jul 25, 2003	2.929	2.947	2.869	2.901	1,744,291	-0.03(-1.12%)
Jul 24, 2003	2.945	2.997	2.886	2.934	4,503,860	+0.02(+0.63%)
Jul 23, 2003	2.754	2.963	2.754	2.916	5,654,635	+0.16(+5.74%)
Jul 22, 2003	2.698	2.764	2.672	2.758	2,625,979	+0.08(+3.17%)
Jul 21, 2003	2.620	2.685	2.610	2.673	2,716,629	+0.08(+3.01%)
Jul 18, 2003	2.604	2.619	2.554	2.595	3,350,223	-0.01(-0.30%)
Jul 17, 2003	2.585	2.653	2.585	2.603	5,352,151	-0.03(-0.98%)
Jul 16, 2003	2.684	2.694	2.568	2.628	3,514,347	-0.09(-3.25%)
Jul 15, 2003	2.725	2.745	2.692	2.717	3,593,546	-0.05(-1.68%)
Jul 14, 2003	2.681	2.763	2.672	2.763	3,000,983	+0.10(+3.74%)
Jul 11, 2003	2.588	2.668	2.588	2.663	1,725,207	+0.09(+3.63%)
Jul 10, 2003	2.615	2.615	2.562	2.570	1,386,463	-0.05(-1.91%)
Jul 09, 2003	2.646	2.696	2.619	2.620	2,498,116	-0.05(-2.05%)
Jul 08, 2003	2.568	2.690	2.567	2.675	3,021,976	+0.11(+4.20%)
Jul 07, 2003	2.486	2.580	2.473	2.567	2,494,299	+0.10(+3.92%)
Jul 03, 2003	2.469	2.486	2.413	2.470	3,582,096	-0.01(-0.34%)
Jul 02, 2003	2.502	2.521	2.456	2.478	2,090,669	-0.01(-0.23%)
Jul 01, 2003	2.482	2.502	2.442	2.484	2,487,619	+0.02(+0.80%)
Jun 30, 2003	2.488	2.509	2.473	2.465	2,868,835	-0.02(-0.96%)
Jun 27, 2003	2.469	2.524	2.469	2.488	2,851,172	+0.01(+0.30%)
Jun 26, 2003	2.488	2.509	2.472	2.481	2,563,956	+0.00(+0.00%)
Jun 25, 2003	2.461	2.529	2.461	2.481	3,785,342	+0.02(+0.85%)
Jun 24, 2003	2.463	2.515	2.439	2.460	3,417,018	-0.01(-0.23%)
Jun 23, 2003	2.541	2.568	2.410	2.466	3,335,910	-0.08(-3.27%)
Jun 20, 2003	2.565	2.599	2.518	2.549	2,891,249	-0.01(-0.33%)
Jun 19, 2003	2.667	2.680	2.507	2.558	4,070,650	-0.11(-4.11%)
Jun 18, 2003	2.689	2.711	2.635	2.667	2,210,899	-0.06(-2.10%)
Jun 17, 2003	2.776	2.787	2.701	2.724	2,344,488	-0.02(-0.61%)
Jun 16, 2003	2.625	2.769	2.625	2.741	4,892,223	+0.12(+4.54%)
Jun 13, 2003	2.598	2.642	2.595	2.622	2,737,622	+0.02(+0.60%)
Jun 12, 2003	2.619	2.620	2.570	2.606	1,592,572	-0.01(-0.52%)
Jun 11, 2003	2.607	2.620	2.570	2.620	1,920,820	+0.03(+1.05%)
Jun 10, 2003	2.523	2.606	2.507	2.593	2,127,883	+0.09(+3.67%)
Jun 09, 2003	2.548	2.589	2.490	2.501	1,536,465	-0.05(-1.85%)
Jun 06, 2003	2.602	2.725	2.538	2.548	4,700,427	-0.04(-1.46%)
Jun 05, 2003	2.542	2.656	2.534	2.586	3,840,686	+0.02(+0.96%)
Jun 04, 2003	2.482	2.574	2.464	2.561	4,048,703	+0.08(+3.43%)
Jun 03, 2003	2.416	2.476	2.379	2.476	3,616,447	+0.07(+2.74%)
Jun 02, 2003	2.381	2.501	2.363	2.410	5,510,550	+0.04(+1.55%)
May 30, 2003	2.335	2.379	2.329	2.374	1,344,478	+0.04(+1.68%)
May 29, 2003	2.322	2.362	2.285	2.334	1,825,399	+0.02(+0.79%)
May 28, 2003	2.261	2.353	2.261	2.316	1,941,812	+0.04(+1.80%)
May 27, 2003	2.250	2.284	2.227	2.275	1,316,806	+0.02(+0.95%)
May 23, 2003	2.253	2.266	2.237	2.254	944,665	+0.00(+0.02%)
May 22, 2003	2.253	2.290	2.242	2.253	2,903,654	+0.00(+0.00%)
May 21, 2003	2.192	2.264	2.185	2.253	2,745,255	+0.04(+1.94%)
May 20, 2003	2.219	2.253	2.175	2.210	4,399,852	-0.00(-0.07%)
May 19, 2003	2.254	2.260	2.004	2.212	11,959,086	-0.06(-2.85%)
May 16, 2003	2.303	2.330	2.271	2.277	2,518,154	-0.05(-2.05%)
May 15, 2003	2.358	2.400	2.270	2.324	4,289,164	-0.04(-1.77%)
May 14, 2003	2.371	2.405	2.358	2.366	3,070,640	+0.00(+0.07%)
May 13, 2003	2.384	2.386	2.287	2.365	3,419,880	+0.01(+0.60%)
May 12, 2003	2.289	2.379	2.274	2.351	6,689,950	+0.07(+2.87%)
May 09, 2003	2.306	2.327	2.277	2.285	3,229,993	+0.00(+0.00%)
May 08, 2003	2.293	2.313	2.240	2.285	2,780,561	-0.01(-0.64%)
May 07, 2003	2.319	2.340	2.285	2.300	2,886,478	-0.02(-0.77%)
May 06, 2003	2.340	2.364	2.291	2.318	3,291,062	-0.02(-0.72%)
May 05, 2003	2.369	2.421	2.316	2.334	6,083,074	-0.01(-0.62%)
May 02, 2003	2.221	2.408	2.200	2.349	7,910,382	+0.15(+6.71%)

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.