Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	3.379	3.408	3.369	3.372	253,850	-0.01(-0.16%)
Jul 30, 2003	3.373	3.412	3.370	3.378	155,199	-0.02(-0.54%)
Jul 29, 2003	3.443	3.443	3.381	3.396	142,404	-0.02(-0.50%)
Jul 28, 2003	3.279	3.434	3.231	3.413	483,761	+0.13(+4.11%)
Jul 25, 2003	3.254	3.279	3.198	3.279	330,625	+0.09(+2.87%)
Jul 24, 2003	3.149	3.331	3.149	3.187	610,480	+0.04(+1.20%)
Jul 23, 2003	3.073	3.149	3.073	3.149	215,876	+0.14(+4.54%)
Jul 22, 2003	2.988	3.020	2.971	3.013	137,450	+0.05(+1.75%)
Jul 21, 2003	3.010	3.010	2.961	2.961	56,548	-0.04(-1.22%)
Jul 18, 2003	3.003	3.003	2.977	2.998	8,668	-0.02(-0.61%)
Jul 17, 2003	3.083	3.083	2.975	3.016	83,791	-0.05(-1.75%)
Jul 16, 2003	3.058	3.097	3.054	3.070	59,850	-0.01(-0.35%)
Jul 15, 2003	3.096	3.117	3.077	3.081	216,289	-0.01(-0.24%)
Jul 14, 2003	3.076	3.146	3.044	3.088	91,221	+0.02(+0.67%)
Jul 11, 2003	3.041	3.068	3.025	3.068	17,748	+0.03(+0.89%)
Jul 10, 2003	3.043	3.084	3.020	3.041	184,918	-0.02(-0.56%)
Jul 09, 2003	3.092	3.096	3.058	3.058	71,821	-0.03(-1.01%)
Jul 08, 2003	3.090	3.090	3.074	3.089	108,557	+0.02(+0.67%)
Jul 07, 2003	3.064	3.090	3.031	3.069	131,259	+0.04(+1.35%)
Jul 03, 2003	3.067	3.071	3.027	3.028	67,280	-0.03(-1.09%)
Jul 02, 2003	2.988	2.988	2.988	3.061	144,467	+0.02(+0.82%)
Jul 01, 2003	2.997	3.058	2.997	3.036	762,377	-0.01(-0.21%)
Jun 30, 2003	3.005	3.058	3.005	3.043	471,790	+0.01(+0.21%)
Jun 27, 2003	3.094	3.101	3.020	3.036	89,982	-0.06(-1.85%)
Jun 26, 2003	2.893	3.100	2.893	3.094	297,191	+0.18(+6.33%)
Jun 25, 2003	2.940	2.940	2.909	2.909	102,365	-0.02(-0.55%)
Jun 24, 2003	2.942	2.983	2.923	2.926	205,557	-0.02(-0.69%)
Jun 23, 2003	3.058	3.058	2.946	2.946	186,570	-0.11(-3.66%)
Jun 20, 2003	3.047	3.078	3.047	3.058	218,765	-0.04(-1.15%)
Jun 19, 2003	3.155	3.159	3.068	3.094	213,812	-0.06(-1.95%)
Jun 18, 2003	3.123	3.175	3.107	3.155	168,408	+0.04(+1.38%)
Jun 17, 2003	3.081	3.112	3.072	3.112	168,408	+0.03(+1.05%)
Jun 16, 2003	3.052	3.085	3.027	3.079	113,097	+0.05(+1.49%)
Jun 13, 2003	2.930	3.046	2.930	3.034	174,187	+0.05(+1.55%)
Jun 12, 2003	2.957	2.988	2.918	2.988	204,318	+0.02(+0.65%)
Jun 11, 2003	2.993	2.993	2.950	2.969	100,714	-0.01(-0.40%)
Jun 10, 2003	2.873	2.988	2.872	2.980	61,914	+0.11(+3.90%)
Jun 09, 2003	2.853	2.873	2.822	2.868	250,548	+0.03(+1.10%)
Jun 06, 2003	2.784	2.864	2.767	2.837	297,603	+0.05(+1.90%)
Jun 05, 2003	2.765	2.784	2.765	2.784	185,744	+0.00(+0.00%)
Jun 04, 2003	2.784	2.795	2.769	2.784	11,557	+0.01(+0.51%)
Jun 03, 2003	2.767	2.800	2.746	2.770	222,893	-0.02(-0.70%)
Jun 02, 2003	2.719	2.805	2.692	2.790	149,008	+0.08(+2.82%)
May 30, 2003	2.643	2.735	2.643	2.713	307,097	+0.06(+2.44%)
May 29, 2003	2.662	2.665	2.638	2.649	320,718	+0.00(+0.00%)
May 28, 2003	2.658	2.690	2.396	2.649	208,033	-0.02(-0.61%)
May 27, 2003	2.563	2.665	2.563	2.665	53,246	+0.07(+2.69%)
May 23, 2003	2.555	2.611	2.536	2.595	54,485	+0.04(+1.48%)
May 22, 2003	2.450	2.557	2.450	2.557	43,340	+0.03(+1.32%)
May 21, 2003	2.499	2.524	2.493	2.524	26,416	+0.01(+0.51%)
May 20, 2003	2.430	2.525	2.425	2.511	37,974	+0.08(+3.10%)
May 19, 2003	2.394	2.437	2.394	2.436	78,425	+0.07(+2.82%)
May 16, 2003	2.360	2.407	2.360	2.369	107,319	-0.03(-1.12%)
May 15, 2003	2.402	2.405	2.388	2.396	16,510	+0.04(+1.69%)
May 14, 2003	2.363	2.403	2.342	2.356	132,084	-0.01(-0.55%)
May 13, 2003	2.357	2.374	2.344	2.369	111,446	+0.00(+0.00%)
May 12, 2003	2.388	2.396	2.342	2.369	49,944	-0.04(-1.57%)
May 09, 2003	2.361	2.407	2.342	2.407	134,974	+0.05(+1.92%)
May 08, 2003	2.373	2.381	2.341	2.361	40,863	-0.02(-0.86%)
May 07, 2003	2.433	2.457	2.382	2.382	80,489	-0.05(-2.12%)
May 06, 2003	2.369	2.495	2.369	2.433	30,957	+0.06(+2.73%)
May 05, 2003	2.440	2.440	2.368	2.369	7,017	-0.07(-2.91%)
May 02, 2003	2.422	2.440	2.342	2.440	13,621	+0.07(+2.95%)

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.