Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	2.826	2.877	2.805	2.839	13,424,441	+0.03(+0.94%)
Jul 30, 2003	2.845	2.845	2.811	2.812	6,582,806	-0.03(-1.02%)
Jul 29, 2003	2.850	2.860	2.814	2.841	10,743,198	-0.01(-0.37%)
Jul 28, 2003	2.883	2.889	2.836	2.852	10,395,056	-0.04(-1.33%)
Jul 25, 2003	2.878	2.902	2.854	2.890	7,378,430	+0.01(+0.34%)
Jul 24, 2003	2.907	2.948	2.880	2.880	14,612,864	+0.03(+1.02%)
Jul 23, 2003	2.809	2.864	2.793	2.851	13,354,266	+0.03(+1.01%)
Jul 22, 2003	2.803	2.829	2.757	2.823	14,281,127	+0.02(+0.68%)
Jul 21, 2003	2.845	2.846	2.787	2.803	12,483,910	-0.05(-1.73%)
Jul 18, 2003	2.894	2.897	2.836	2.853	11,484,140	-0.01(-0.46%)
Jul 17, 2003	2.907	2.920	2.836	2.866	10,857,119	-0.04(-1.55%)
Jul 16, 2003	2.905	2.920	2.870	2.911	8,842,086	-0.00(-0.06%)
Jul 15, 2003	2.949	2.954	2.899	2.913	8,347,213	-0.03(-1.14%)
Jul 14, 2003	2.956	2.988	2.911	2.946	8,442,907	+0.00(+0.13%)
Jul 11, 2003	2.946	2.959	2.929	2.942	7,061,274	-0.00(-0.06%)
Jul 10, 2003	2.921	2.953	2.876	2.944	21,067,168	+0.04(+1.25%)
Jul 09, 2003	2.936	2.942	2.907	2.908	18,447,898	-0.04(-1.32%)
Jul 08, 2003	2.954	2.967	2.933	2.947	10,767,805	-0.01(-0.32%)
Jul 07, 2003	2.938	2.968	2.938	2.956	12,537,681	+0.02(+0.69%)
Jul 03, 2003	2.952	2.961	2.913	2.936	5,603,086	-0.02(-0.63%)
Jul 02, 2003	2.954	2.963	2.911	2.954	15,464,081	-0.00(-0.06%)
Jul 01, 2003	2.935	2.960	2.894	2.956	13,861,898	+0.02(+0.73%)
Jun 30, 2003	2.913	2.943	2.895	2.935	44,245,064	+0.02(+0.77%)
Jun 27, 2003	2.971	2.985	2.886	2.912	59,090,324	-0.21(-6.76%)
Jun 26, 2003	3.126	3.155	3.119	3.123	17,297,752	+0.00(+0.05%)
Jun 25, 2003	3.121	3.135	3.102	3.122	15,910,651	+0.01(+0.48%)
Jun 24, 2003	3.051	3.117	3.051	3.107	17,686,906	+0.07(+2.28%)
Jun 23, 2003	3.078	3.090	3.025	3.038	12,409,178	-0.04(-1.16%)
Jun 20, 2003	3.094	3.123	3.072	3.073	13,325,102	-0.02(-0.53%)
Jun 19, 2003	3.079	3.121	3.072	3.090	12,189,539	+0.01(+0.34%)
Jun 18, 2003	3.049	3.081	3.037	3.079	10,173,594	+0.03(+0.83%)
Jun 17, 2003	3.020	3.057	3.005	3.054	10,641,125	+0.04(+1.22%)
Jun 16, 2003	2.993	3.031	2.984	3.017	15,541,548	+0.02(+0.82%)
Jun 13, 2003	3.023	3.033	2.989	2.993	14,702,178	-0.04(-1.18%)
Jun 12, 2003	3.048	3.051	3.013	3.028	11,778,512	-0.01(-0.18%)
Jun 11, 2003	3.060	3.064	3.017	3.034	18,637,462	-0.03(-1.09%)
Jun 10, 2003	3.037	3.079	3.031	3.067	8,083,828	+0.03(+1.14%)
Jun 09, 2003	3.042	3.070	3.009	3.033	7,805,861	-0.01(-0.31%)
Jun 06, 2003	3.070	3.071	3.014	3.042	12,720,866	-0.02(-0.52%)
Jun 05, 2003	3.062	3.077	3.039	3.058	11,279,994	-0.01(-0.25%)
Jun 04, 2003	2.993	3.075	2.979	3.066	10,436,068	+0.06(+2.06%)
Jun 03, 2003	3.048	3.050	2.982	3.004	16,319,855	-0.07(-2.18%)
Jun 02, 2003	3.075	3.100	3.063	3.071	19,436,732	-0.00(-0.04%)
May 30, 2003	3.017	3.103	3.017	3.072	15,728,378	+0.07(+2.28%)
May 29, 2003	2.983	3.024	2.981	3.003	15,075,839	+0.01(+0.22%)
May 28, 2003	2.958	3.004	2.938	2.997	11,638,161	+0.04(+1.34%)
May 27, 2003	2.852	2.963	2.845	2.957	14,749,569	+0.11(+3.97%)
May 23, 2003	2.869	2.871	2.834	2.844	9,125,521	-0.02(-0.77%)
May 22, 2003	2.879	2.879	2.840	2.866	17,161,958	+0.02(+0.75%)
May 21, 2003	2.864	2.919	2.825	2.845	14,358,593	-0.04(-1.31%)
May 20, 2003	2.873	2.909	2.854	2.882	10,475,256	+0.01(+0.52%)
May 19, 2003	2.900	2.901	2.847	2.868	13,253,104	-0.03(-1.12%)
May 16, 2003	2.970	2.979	2.889	2.900	17,160,136	-0.06(-1.89%)
May 15, 2003	2.974	2.976	2.935	2.956	9,258,581	-0.00(-0.13%)
May 14, 2003	3.006	3.008	2.954	2.960	7,845,050	-0.04(-1.46%)
May 13, 2003	2.988	3.017	2.954	3.004	15,722,910	+0.02(+0.51%)
May 12, 2003	2.954	2.988	2.915	2.988	15,346,515	+0.02(+0.78%)
May 09, 2003	2.933	2.965	2.932	2.965	9,017,980	+0.04(+1.27%)
May 08, 2003	2.941	2.974	2.897	2.928	11,165,162	-0.04(-1.39%)
May 07, 2003	2.975	3.002	2.958	2.969	10,592,823	-0.01(-0.20%)
May 06, 2003	2.897	2.975	2.890	2.975	11,884,230	+0.08(+2.81%)
May 05, 2003	2.952	2.965	2.880	2.894	9,398,020	-0.05(-1.66%)
May 02, 2003	2.893	2.949	2.875	2.943	9,535,637	+0.05(+1.76%)

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.