Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	1.876	1.921	1.847	1.873	288,737	+0.00(+0.00%)
Jul 30, 2003	1.865	1.936	1.847	1.873	163,170	+0.00(+0.16%)
Jul 29, 2003	1.870	1.909	1.870	1.870	523,420	+0.00(+0.00%)
Jul 28, 2003	1.912	1.939	1.865	1.870	712,442	+0.00(+0.16%)
Jul 25, 2003	1.951	1.951	1.847	1.868	533,828	-0.01(-0.63%)
Jul 24, 2003	1.879	1.921	1.876	1.879	470,373	+0.01(+0.64%)
Jul 23, 2003	1.921	1.948	1.847	1.868	1,211,689	-0.04(-1.88%)
Jul 22, 2003	1.951	2.019	1.903	1.903	908,179	-0.05(-2.44%)
Jul 21, 2003	2.007	2.085	1.936	1.951	1,720,673	-0.06(-2.82%)
Jul 18, 2003	2.186	2.186	1.966	2.007	1,142,862	-0.16(-7.29%)
Jul 17, 2003	2.216	2.237	2.162	2.165	415,983	-0.08(-3.58%)
Jul 16, 2003	2.305	2.308	2.207	2.246	363,271	-0.06(-2.71%)
Jul 15, 2003	2.279	2.308	2.222	2.308	387,781	+0.07(+3.33%)
Jul 14, 2003	2.231	2.323	2.159	2.234	998,494	+0.07(+3.45%)
Jul 11, 2003	2.145	2.195	2.127	2.159	396,510	-0.01(-0.68%)
Jul 10, 2003	2.267	2.267	2.159	2.174	319,961	-0.09(-3.95%)
Jul 09, 2003	2.070	2.279	2.043	2.264	1,043,483	+0.19(+9.35%)
Jul 08, 2003	2.055	2.070	2.025	2.070	461,644	+0.04(+2.21%)
Jul 07, 2003	2.007	2.028	1.981	2.025	874,270	+0.02(+1.04%)
Jul 03, 2003	1.996	2.010	1.966	2.005	59,090	-0.01(-0.74%)
Jul 02, 2003	2.010	2.079	1.972	2.019	589,225	+0.03(+1.50%)
Jul 01, 2003	1.972	1.990	1.909	1.990	509,655	-0.01(-0.60%)
Jun 30, 2003	2.153	2.171	1.996	2.002	2,514,701	-0.12(-5.49%)
Jun 27, 2003	2.204	2.219	2.064	2.118	538,864	-0.06(-2.60%)
Jun 26, 2003	2.043	2.189	2.043	2.174	695,319	+0.10(+4.88%)
Jun 25, 2003	2.100	2.100	1.936	2.073	578,817	-0.03(-1.28%)
Jun 24, 2003	2.115	2.121	2.064	2.100	418,333	-0.01(-0.70%)
Jun 23, 2003	2.189	2.189	1.966	2.115	828,609	-0.10(-4.31%)
Jun 20, 2003	2.296	2.296	2.130	2.210	631,193	-0.09(-3.89%)
Jun 19, 2003	2.338	2.347	2.264	2.299	806,450	-0.03(-1.40%)
Jun 18, 2003	2.293	2.338	2.282	2.332	794,363	+0.05(+2.35%)
Jun 17, 2003	2.293	2.308	2.234	2.279	413,968	-0.03(-1.42%)
Jun 16, 2003	2.252	2.323	2.234	2.311	677,189	+0.10(+4.72%)
Jun 13, 2003	2.287	2.290	2.162	2.207	478,766	-0.03(-1.20%)
Jun 12, 2003	2.204	2.338	2.186	2.234	594,933	+0.05(+2.32%)
Jun 11, 2003	2.153	2.204	2.145	2.183	992,115	+0.06(+2.81%)
Jun 10, 2003	2.085	2.159	2.070	2.124	851,775	+0.07(+3.33%)
Jun 09, 2003	2.034	2.076	2.016	2.055	629,514	+0.04(+2.22%)
Jun 06, 2003	1.966	2.055	1.939	2.010	913,551	+0.10(+4.98%)
Jun 05, 2003	1.906	1.960	1.891	1.915	556,658	+0.01(+0.47%)
Jun 04, 2003	1.945	1.945	1.876	1.906	582,846	-0.04(-1.84%)
Jun 03, 2003	1.966	2.002	1.936	1.942	282,022	-0.02(-0.91%)
Jun 02, 2003	1.996	2.005	1.957	1.960	442,842	+0.01(+0.61%)
May 30, 2003	1.984	1.993	1.942	1.948	238,711	-0.01(-0.76%)
May 29, 2003	1.951	2.007	1.918	1.963	568,745	+0.03(+1.54%)
May 28, 2003	1.990	1.993	1.906	1.933	494,882	-0.06(-2.84%)
May 27, 2003	1.960	2.010	1.936	1.990	442,171	+0.04(+2.14%)
May 23, 2003	1.876	1.951	1.856	1.948	314,589	+0.10(+5.31%)
May 22, 2003	1.823	1.873	1.823	1.850	418,333	+0.03(+1.47%)
May 21, 2003	1.835	1.870	1.805	1.823	205,137	-0.03(-1.45%)
May 20, 2003	1.876	1.879	1.817	1.850	503,947	-0.03(-1.74%)
May 19, 2003	1.915	1.921	1.876	1.882	261,542	-0.02(-1.25%)
May 16, 2003	1.894	1.966	1.882	1.906	418,333	-0.02(-0.93%)
May 15, 2003	1.996	1.996	1.921	1.924	477,088	-0.06(-3.18%)
May 14, 2003	2.040	2.040	1.975	1.987	477,759	-0.03(-1.59%)
May 13, 2003	2.055	2.058	2.010	2.019	400,874	-0.01(-0.73%)
May 12, 2003	1.978	2.040	1.975	2.034	388,452	+0.07(+3.33%)
May 09, 2003	1.933	1.981	1.933	1.969	189,358	+0.04(+2.01%)
May 08, 2003	1.936	1.966	1.906	1.930	179,957	+0.01(+0.47%)
May 07, 2003	1.906	1.966	1.906	1.921	586,204	+0.01(+0.78%)
May 06, 2003	1.933	1.951	1.876	1.906	530,135	-0.03(-1.54%)
May 05, 2003	1.876	1.960	1.856	1.936	476,752	+0.03(+1.72%)
May 02, 2003	1.909	1.948	1.879	1.903	168,206	+0.00(+0.00%)

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.