Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	2.178	2.218	2.176	2.201	8,298	+0.05(+2.44%)
Sep 29, 2003	2.173	2.223	2.149	2.149	11,214	-0.02(-1.13%)
Sep 26, 2003	2.168	2.173	2.159	2.173	5,607	+0.01(+0.31%)
Sep 25, 2003	2.140	2.167	2.139	2.167	15,252	+0.03(+1.30%)
Sep 24, 2003	2.119	2.146	2.139	2.139	5,831	+0.02(+0.95%)
Sep 23, 2003	2.140	2.140	2.117	2.119	19,513	+0.00(+0.05%)
Sep 22, 2003	2.118	2.146	2.112	2.118	12,784	+0.00(+0.00%)
Sep 19, 2003	2.050	2.118	2.035	2.118	21,756	+0.07(+3.60%)
Sep 18, 2003	1.998	2.044	1.998	2.044	5,831	+0.04(+2.00%)
Sep 17, 2003	2.006	2.023	1.997	2.004	20,859	-0.00(-0.11%)
Sep 16, 2003	2.034	2.034	2.006	2.006	20,859	-0.03(-1.64%)
Sep 15, 2003	1.998	2.040	1.998	2.040	8,074	+0.04(+1.95%)
Sep 12, 2003	2.000	2.001	2.000	2.001	4,934	+0.00(+0.00%)
Sep 11, 2003	2.000	2.001	1.995	2.001	10,990	+0.00(+0.00%)
Sep 10, 2003	2.005	2.006	1.995	2.001	66,840	-0.01(-0.28%)
Sep 09, 2003	2.001	2.011	2.001	2.006	30,504	+0.01(+0.28%)
Sep 08, 2003	2.003	2.006	2.001	2.001	23,326	-0.01(-0.28%)
Sep 05, 2003	2.006	2.012	2.006	2.006	24,448	+0.00(+0.00%)
Sep 04, 2003	1.990	2.006	1.990	2.006	6,055	+0.00(+0.00%)
Sep 03, 2003	2.000	2.006	2.000	2.006	4,261	+0.00(+0.17%)
Sep 02, 2003	2.005	2.005	2.001	2.003	6,504	+0.00(+0.11%)
Aug 29, 2003	2.006	2.006	2.001	2.001	14,354	+0.00(+0.00%)
Aug 28, 2003	2.005	2.005	2.001	2.001	5,607	-0.00(-0.06%)
Aug 27, 2003	2.006	2.006	2.002	2.002	26,691	-0.00(-0.22%)
Aug 26, 2003	1.995	2.006	1.995	2.006	4,710	+0.00(+0.00%)
Aug 25, 2003	2.007	2.015	2.006	2.006	6,504	-0.01(-0.55%)
Aug 22, 2003	1.994	2.019	1.994	2.017	4,934	-0.02(-0.82%)
Aug 21, 2003	2.046	2.050	2.005	2.034	54,503	-0.02(-1.03%)
Aug 20, 2003	2.046	2.055	2.046	2.055	6,728	+0.01(+0.44%)
Aug 19, 2003	2.056	2.062	2.046	2.046	21,308	-0.02(-0.76%)
Aug 18, 2003	2.062	2.062	2.052	2.062	36,335	+0.01(+0.27%)
Aug 15, 2003	2.062	2.062	2.046	2.056	28,036	+0.01(+0.38%)
Aug 14, 2003	2.062	2.063	2.049	2.049	25,345	-0.01(-0.38%)
Aug 13, 2003	2.068	2.068	2.051	2.056	20,635	-0.01(-0.49%)
Aug 12, 2003	2.062	2.073	2.049	2.066	57,868	+0.04(+2.15%)
Aug 11, 2003	2.023	2.061	2.007	2.023	12,784	-0.04(-1.89%)
Aug 08, 2003	2.062	2.062	2.040	2.062	2,915	+0.05(+2.71%)
Aug 07, 2003	2.006	2.117	2.006	2.008	4,710	+0.00(+0.06%)
Aug 06, 2003	1.991	2.006	1.991	2.006	36,335	+0.00(+0.00%)
Aug 05, 2003	2.006	2.006	2.006	2.006	0	+0.00(+0.00%)
Aug 04, 2003	2.006	2.006	2.006	2.006	9,869	+0.00(+0.00%)
Aug 01, 2003	1.997	2.006	1.997	2.006	1,345	+0.00(+0.00%)
Jul 31, 2003	2.002	2.006	2.000	2.006	17,270	+0.00(+0.17%)
Jul 30, 2003	1.955	2.003	1.955	2.003	672	+0.00(+0.00%)
Jul 29, 2003	1.998	2.006	1.973	2.003	16,597	+0.00(+0.17%)
Jul 28, 2003	2.006	2.006	1.951	2.000	16,373	-0.01(-0.33%)
Jul 25, 2003	2.005	2.006	2.005	2.006	74,466	+0.00(+0.11%)
Jul 24, 2003	2.006	2.006	2.004	2.004	4,037	-0.00(-0.11%)
Jul 23, 2003	2.006	2.006	2.006	2.006	17,943	+0.00(+0.00%)
Jul 22, 2003	2.006	2.006	1.984	2.006	59,214	+0.01(+0.50%)
Jul 21, 2003	2.006	2.006	1.995	1.996	73,793	-0.01(-0.50%)
Jul 18, 2003	2.006	2.017	1.984	2.006	54,952	+0.00(+0.06%)
Jul 17, 2003	1.945	2.118	1.944	2.005	28,934	+0.06(+3.09%)
Jul 16, 2003	1.945	1.945	1.945	1.945	224	+0.01(+0.63%)
Jul 15, 2003	1.928	1.939	1.928	1.933	15,252	+0.00(+0.23%)
Jul 14, 2003	1.928	1.928	1.917	1.928	17,943	+0.01(+0.29%)
Jul 11, 2003	1.934	1.934	1.923	1.923	53,382	+0.01(+0.73%)
Jul 10, 2003	1.904	1.934	1.884	1.909	22,429	+0.01(+0.44%)
Jul 09, 2003	1.896	1.900	1.895	1.900	6,953	+0.01(+0.77%)
Jul 08, 2003	1.889	1.889	1.884	1.886	2,915	-0.02(-0.94%)
Jul 07, 2003	1.889	1.904	1.889	1.904	5,831	+0.01(+0.77%)
Jul 03, 2003	1.889	1.889	1.889	1.889	2,467	+0.01(+0.78%)
Jul 02, 2003	1.893	1.893	1.875	1.875	2,467	-0.02(-1.07%)

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.