Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	5.292	5.384	5.239	5.342	47,663,992	+2.70(+102.37%)
Aug 28, 2003	2.691	2.694	2.613	2.640	73,330,728	-0.05(-1.78%)
Aug 27, 2003	2.700	2.709	2.660	2.687	38,023,728	-0.02(-0.59%)
Aug 26, 2003	2.681	2.710	2.658	2.703	53,545,032	+0.02(+0.60%)
Aug 25, 2003	2.672	2.688	2.660	2.687	42,968,596	+0.01(+0.46%)
Aug 22, 2003	2.732	2.752	2.673	2.675	67,397,304	-0.04(-1.44%)
Aug 21, 2003	2.680	2.721	2.665	2.714	75,802,648	+0.05(+2.03%)
Aug 20, 2003	2.634	2.681	2.632	2.660	60,802,072	+0.00(+0.12%)
Aug 19, 2003	2.600	2.684	2.597	2.657	99,265,616	+0.05(+1.82%)
Aug 18, 2003	2.501	2.609	2.499	2.609	76,960,288	+0.13(+5.04%)
Aug 15, 2003	2.473	2.499	2.460	2.484	24,882,014	+0.01(+0.36%)
Aug 14, 2003	2.441	2.478	2.441	2.475	42,539,148	+0.03(+1.39%)
Aug 13, 2003	2.499	2.503	2.439	2.441	61,867,392	-0.05(-2.07%)
Aug 12, 2003	2.457	2.494	2.429	2.493	58,505,460	+0.04(+1.54%)
Aug 11, 2003	2.417	2.458	2.410	2.455	60,441,088	+0.03(+1.35%)
Aug 08, 2003	2.462	2.473	2.404	2.422	78,838,864	-0.02(-0.95%)
Aug 07, 2003	2.446	2.486	2.437	2.445	67,842,312	-0.00(-0.02%)
Aug 06, 2003	2.463	2.508	2.427	2.446	98,016,696	-0.02(-0.72%)
Aug 05, 2003	2.483	2.513	2.463	2.464	78,730,984	-0.03(-1.10%)
Aug 04, 2003	2.527	2.535	2.453	2.491	110,213,416	-0.05(-1.82%)
Aug 01, 2003	2.581	2.597	2.531	2.537	80,548,352	-0.05(-1.88%)
Jul 31, 2003	2.625	2.630	2.582	2.586	72,876,392	-0.02(-0.80%)
Jul 30, 2003	2.603	2.624	2.582	2.607	66,995,864	+0.00(+0.02%)
Jul 29, 2003	2.652	2.658	2.594	2.606	93,697,328	-0.07(-2.48%)
Jul 28, 2003	2.716	2.717	2.660	2.673	65,120,404	-0.03(-1.20%)
Jul 25, 2003	2.652	2.707	2.630	2.705	135,581,936	-0.08(-3.02%)
Jul 24, 2003	2.784	2.841	2.775	2.789	102,173,208	+0.04(+1.40%)
Jul 23, 2003	2.717	2.771	2.702	2.751	60,406,856	+0.07(+2.67%)
Jul 22, 2003	2.685	2.697	2.644	2.679	50,630,184	+0.00(+0.10%)
Jul 21, 2003	2.652	2.678	2.632	2.677	43,067,140	+0.02(+0.86%)
Jul 18, 2003	2.670	2.675	2.632	2.654	54,745,204	-0.00(-0.09%)
Jul 17, 2003	2.693	2.708	2.637	2.656	58,704,624	-0.06(-2.25%)
Jul 16, 2003	2.737	2.738	2.680	2.717	47,746,456	-0.01(-0.34%)
Jul 15, 2003	2.763	2.768	2.714	2.727	49,592,872	-0.02(-0.72%)
Jul 14, 2003	2.755	2.778	2.740	2.746	59,175,564	+0.02(+0.78%)
Jul 11, 2003	2.703	2.731	2.687	2.725	57,872,700	+0.02(+0.88%)
Jul 10, 2003	2.715	2.738	2.691	2.701	78,829,528	-0.07(-2.40%)
Jul 09, 2003	2.721	2.783	2.714	2.768	85,640,520	+0.03(+0.91%)
Jul 08, 2003	2.750	2.769	2.707	2.743	73,156,464	-0.00(-0.10%)
Jul 07, 2003	2.686	2.752	2.680	2.745	73,358,736	+0.09(+3.43%)
Jul 03, 2003	2.609	2.674	2.609	2.654	62,963,832	+0.02(+0.80%)
Jul 02, 2003	2.577	2.646	2.563	2.633	89,326,616	+0.06(+2.49%)
Jul 01, 2003	2.494	2.575	2.474	2.569	88,553,296	+0.06(+2.50%)
Jun 30, 2003	2.490	2.549	2.461	2.506	69,318,408	+0.04(+1.60%)
Jun 27, 2003	2.494	2.511	2.463	2.467	58,317,708	-0.02(-0.74%)
Jun 26, 2003	2.437	2.497	2.425	2.485	64,403,620	+0.06(+2.29%)
Jun 25, 2003	2.455	2.476	2.427	2.430	56,276,276	-0.03(-1.03%)
Jun 24, 2003	2.463	2.485	2.445	2.455	59,602,940	-0.01(-0.43%)
Jun 23, 2003	2.457	2.466	2.433	2.466	57,698,432	+0.01(+0.37%)
Jun 20, 2003	2.478	2.485	2.446	2.456	73,885,696	+0.00(+0.02%)
Jun 19, 2003	2.478	2.501	2.453	2.456	52,754,600	-0.02(-0.89%)
Jun 18, 2003	2.443	2.503	2.434	2.478	81,731,928	+0.03(+1.03%)
Jun 17, 2003	2.453	2.486	2.440	2.453	67,233,408	+0.00(+0.12%)
Jun 16, 2003	2.419	2.453	2.399	2.450	72,307,944	+0.06(+2.42%)
Jun 13, 2003	2.428	2.438	2.386	2.392	50,842,836	-0.04(-1.58%)
Jun 12, 2003	2.418	2.441	2.406	2.430	80,866,808	+0.04(+1.69%)
Jun 11, 2003	2.343	2.397	2.325	2.390	86,531,568	+0.05(+2.23%)
Jun 10, 2003	2.346	2.346	2.322	2.338	50,694,500	+0.00(+0.02%)
Jun 09, 2003	2.340	2.371	2.319	2.338	68,867,176	+0.00(+0.02%)
Jun 06, 2003	2.458	2.461	2.322	2.337	94,768,872	-0.10(-4.08%)
Jun 05, 2003	2.458	2.459	2.411	2.436	69,354,712	-0.04(-1.52%)
Jun 04, 2003	2.377	2.481	2.374	2.474	93,694,216	+0.09(+3.64%)
Jun 03, 2003	2.386	2.399	2.356	2.387	69,471,928	-0.01(-0.38%)

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.