Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	3.372	3.475	3.325	3.437	472,800	+0.06(+1.83%)
Sep 29, 2003	3.368	3.425	3.325	3.375	275,700	+0.00(+0.00%)
Sep 26, 2003	3.607	3.607	3.292	3.375	599,100	-0.24(-6.60%)
Sep 25, 2003	3.617	3.617	3.517	3.613	512,700	-0.01(-0.32%)
Sep 24, 2003	3.700	3.717	3.620	3.625	297,600	-0.02(-0.41%)
Sep 23, 2003	3.552	3.690	3.552	3.640	444,600	+0.12(+3.41%)
Sep 22, 2003	3.500	3.565	3.500	3.520	571,200	+0.04(+1.00%)
Sep 19, 2003	3.498	3.500	3.498	3.485	327,000	-0.01(-0.38%)
Sep 18, 2003	3.575	3.583	3.488	3.498	445,200	-0.10(-2.91%)
Sep 17, 2003	3.635	3.667	3.537	3.603	180,300	-0.05(-1.37%)
Sep 16, 2003	3.583	3.660	3.577	3.653	530,100	+0.06(+1.76%)
Sep 15, 2003	3.633	3.680	3.583	3.590	448,200	-0.03(-0.74%)
Sep 12, 2003	3.708	3.708	3.562	3.617	458,700	-0.10(-2.69%)
Sep 11, 2003	3.683	3.767	3.642	3.717	271,500	+0.05(+1.36%)
Sep 10, 2003	3.750	3.750	3.650	3.667	204,300	-0.09(-2.44%)
Sep 09, 2003	3.850	3.850	3.733	3.758	246,300	-0.11(-2.80%)
Sep 08, 2003	3.730	3.887	3.730	3.867	359,100	+0.11(+2.97%)
Sep 05, 2003	3.733	3.755	3.662	3.755	1,126,500	+0.02(+0.63%)
Sep 04, 2003	3.833	3.857	3.732	3.732	244,500	-0.11(-2.86%)
Sep 03, 2003	3.842	3.888	3.817	3.842	521,400	-0.01(-0.22%)
Sep 02, 2003	3.750	3.867	3.713	3.850	448,200	+0.10(+2.67%)
Aug 29, 2003	3.800	3.800	3.737	3.750	270,000	-0.05(-1.32%)
Aug 28, 2003	3.733	3.825	3.693	3.800	429,900	+0.05(+1.33%)
Aug 27, 2003	3.708	3.792	3.683	3.750	485,700	+0.06(+1.63%)
Aug 26, 2003	3.753	3.755	3.608	3.690	371,100	-0.06(-1.69%)
Aug 25, 2003	3.808	3.808	3.633	3.753	636,000	-0.06(-1.44%)
Aug 22, 2003	3.933	3.945	3.808	3.808	399,300	+1.20(+46.10%)
Aug 21, 2003	2.595	2.653	2.579	2.607	670,500	+0.02(+0.69%)
Aug 20, 2003	2.613	2.613	2.586	2.589	658,800	-0.02(-0.94%)
Aug 19, 2003	2.611	2.622	2.587	2.613	972,000	+0.01(+0.37%)
Aug 18, 2003	2.570	2.619	2.570	2.604	624,150	+0.04(+1.71%)
Aug 15, 2003	2.619	2.619	2.559	2.560	282,600	-0.06(-2.23%)
Aug 14, 2003	2.603	2.626	2.593	2.619	263,700	+0.02(+0.60%)
Aug 13, 2003	2.630	2.630	2.585	2.603	727,650	-0.03(-1.01%)
Aug 12, 2003	2.641	2.641	2.607	2.630	557,550	-0.01(-0.45%)
Aug 11, 2003	2.607	2.694	2.607	2.641	639,450	+0.04(+1.60%)
Aug 08, 2003	2.614	2.614	2.574	2.600	231,300	-0.01(-0.54%)
Aug 07, 2003	2.556	2.616	2.556	2.614	299,700	+0.00(+0.11%)
Aug 06, 2003	2.530	2.650	2.504	2.611	476,100	+0.08(+3.19%)
Aug 05, 2003	2.533	2.578	2.510	2.530	485,550	-0.00(-0.12%)
Aug 04, 2003	2.452	2.544	2.447	2.533	384,300	+0.07(+2.83%)
Aug 01, 2003	2.433	2.481	2.400	2.464	292,050	+0.03(+1.25%)
Jul 31, 2003	2.439	2.441	2.422	2.433	333,000	+0.00(+0.15%)
Jul 30, 2003	2.408	2.463	2.400	2.430	539,550	+0.02(+0.89%)
Jul 29, 2003	2.452	2.463	2.400	2.408	260,100	-0.04(-1.78%)
Jul 28, 2003	2.147	2.452	2.147	2.452	1,383,300	+0.31(+14.73%)
Jul 25, 2003	2.139	2.156	2.119	2.137	415,350	-0.02(-0.79%)
Jul 24, 2003	2.233	2.259	2.150	2.154	367,650	-0.08(-3.74%)
Jul 23, 2003	2.279	2.289	2.229	2.238	153,000	-0.04(-1.79%)
Jul 22, 2003	2.295	2.352	2.278	2.279	615,150	-0.01(-0.65%)
Jul 21, 2003	2.287	2.296	2.270	2.293	171,900	+0.01(+0.26%)
Jul 18, 2003	2.261	2.287	2.241	2.287	147,600	+0.03(+1.18%)
Jul 17, 2003	2.204	2.267	2.189	2.261	289,800	+0.05(+2.31%)
Jul 16, 2003	2.237	2.237	2.195	2.210	264,600	-0.02(-0.83%)
Jul 15, 2003	2.237	2.242	2.207	2.228	386,550	-0.00(-0.13%)
Jul 14, 2003	2.207	2.254	2.207	2.231	231,300	+0.03(+1.48%)
Jul 11, 2003	2.185	2.200	2.185	2.199	121,950	+0.02(+0.82%)
Jul 10, 2003	2.231	2.237	2.179	2.181	143,550	-0.06(-2.52%)
Jul 09, 2003	2.198	2.237	2.191	2.237	327,150	+0.04(+1.72%)
Jul 08, 2003	2.204	2.213	2.189	2.199	151,650	-0.00(-0.20%)
Jul 07, 2003	2.267	2.275	2.194	2.204	205,200	-0.06(-2.62%)
Jul 03, 2003	2.222	2.274	2.222	2.263	63,900	+0.04(+1.83%)
Jul 02, 2003	2.240	2.247	2.202	2.222	324,000	-0.03(-1.12%)

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.