Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	3.083	3.129	3.081	3.124	12,122,114	+0.05(+1.53%)
Aug 28, 2003	3.062	3.084	3.049	3.077	6,651,523	+0.02(+0.81%)
Aug 27, 2003	3.025	3.066	3.013	3.052	4,617,036	+0.01(+0.45%)
Aug 26, 2003	3.029	3.046	3.010	3.039	6,630,549	+0.01(+0.31%)
Aug 25, 2003	3.012	3.034	2.988	3.029	6,963,399	+0.03(+1.01%)
Aug 22, 2003	3.049	3.049	2.999	2.999	8,330,362	-0.03(-0.89%)
Aug 21, 2003	2.985	3.054	2.975	3.026	16,851,316	+0.05(+1.58%)
Aug 20, 2003	2.965	2.993	2.965	2.979	6,575,834	-0.02(-0.59%)
Aug 19, 2003	3.029	3.029	2.970	2.996	10,351,171	-0.02(-0.78%)
Aug 18, 2003	3.029	3.050	3.010	3.020	9,349,886	-0.01(-0.31%)
Aug 15, 2003	3.005	3.031	2.983	3.029	4,607,917	+0.02(+0.82%)
Aug 14, 2003	2.982	3.016	2.969	3.005	9,606,135	+0.02(+0.77%)
Aug 13, 2003	2.959	2.999	2.956	2.982	14,175,751	+0.04(+1.21%)
Aug 12, 2003	2.906	2.954	2.906	2.946	9,807,668	+0.05(+1.80%)
Aug 11, 2003	2.892	2.898	2.868	2.894	10,718,674	-0.00(-0.06%)
Aug 08, 2003	2.775	2.901	2.775	2.896	19,484,932	+0.12(+4.37%)
Aug 07, 2003	2.745	2.783	2.743	2.774	10,285,513	+0.05(+1.81%)
Aug 06, 2003	2.731	2.771	2.720	2.725	12,820,643	-0.00(-0.18%)
Aug 05, 2003	2.780	2.780	2.730	2.730	9,066,280	-0.05(-1.64%)
Aug 04, 2003	2.769	2.808	2.741	2.775	11,096,207	-0.00(-0.16%)
Aug 01, 2003	2.824	2.848	2.775	2.780	9,752,041	-0.06(-2.01%)
Jul 31, 2003	2.824	2.875	2.803	2.837	13,432,539	+0.03(+0.94%)
Jul 30, 2003	2.843	2.843	2.809	2.811	6,586,777	-0.03(-1.02%)
Jul 29, 2003	2.848	2.858	2.813	2.840	10,749,679	-0.01(-0.37%)
Jul 28, 2003	2.881	2.887	2.835	2.850	10,401,326	-0.04(-1.33%)
Jul 25, 2003	2.876	2.900	2.852	2.888	7,382,881	+0.01(+0.34%)
Jul 24, 2003	2.905	2.947	2.879	2.879	14,621,679	+0.03(+1.02%)
Jul 23, 2003	2.807	2.862	2.791	2.849	13,362,321	+0.03(+1.01%)
Jul 22, 2003	2.802	2.827	2.756	2.821	14,289,741	+0.02(+0.68%)
Jul 21, 2003	2.843	2.845	2.785	2.802	12,491,440	-0.05(-1.73%)
Jul 18, 2003	2.892	2.895	2.835	2.851	11,491,067	-0.01(-0.46%)
Jul 17, 2003	2.905	2.919	2.835	2.864	10,863,668	-0.04(-1.55%)
Jul 16, 2003	2.903	2.919	2.868	2.909	8,847,420	-0.00(-0.06%)
Jul 15, 2003	2.947	2.953	2.898	2.911	8,352,248	-0.03(-1.14%)
Jul 14, 2003	2.954	2.986	2.909	2.944	8,448,000	+0.00(+0.13%)
Jul 11, 2003	2.944	2.958	2.927	2.941	7,065,533	-0.00(-0.06%)
Jul 10, 2003	2.920	2.951	2.875	2.942	21,079,876	+0.04(+1.25%)
Jul 09, 2003	2.934	2.941	2.905	2.906	18,459,026	-0.04(-1.32%)
Jul 08, 2003	2.952	2.965	2.932	2.945	10,774,301	-0.01(-0.32%)
Jul 07, 2003	2.937	2.966	2.937	2.954	12,545,244	+0.02(+0.69%)
Jul 03, 2003	2.950	2.959	2.911	2.934	5,606,466	-0.02(-0.63%)
Jul 02, 2003	2.953	2.961	2.909	2.953	15,473,409	-0.00(-0.06%)
Jul 01, 2003	2.933	2.959	2.892	2.954	13,870,259	+0.02(+0.73%)
Jun 30, 2003	2.911	2.942	2.893	2.933	44,271,752	+0.02(+0.77%)
Jun 27, 2003	2.969	2.983	2.884	2.910	59,125,968	-0.21(-6.76%)
Jun 26, 2003	3.124	3.153	3.117	3.121	17,308,186	+0.00(+0.05%)
Jun 25, 2003	3.119	3.134	3.101	3.120	15,920,249	+0.01(+0.48%)
Jun 24, 2003	3.050	3.115	3.050	3.105	17,697,576	+0.07(+2.28%)
Jun 23, 2003	3.076	3.089	3.023	3.036	12,416,663	-0.04(-1.16%)
Jun 20, 2003	3.092	3.121	3.070	3.072	13,333,140	-0.02(-0.53%)
Jun 19, 2003	3.078	3.119	3.070	3.088	12,196,891	+0.01(+0.34%)
Jun 18, 2003	3.047	3.079	3.035	3.078	10,179,731	+0.03(+0.83%)
Jun 17, 2003	3.018	3.056	3.004	3.052	10,647,544	+0.04(+1.22%)
Jun 16, 2003	2.991	3.029	2.982	3.016	15,550,922	+0.02(+0.82%)
Jun 13, 2003	3.021	3.031	2.988	2.991	14,711,047	-0.04(-1.18%)
Jun 12, 2003	3.046	3.049	3.011	3.027	11,785,617	-0.01(-0.18%)
Jun 11, 2003	3.058	3.062	3.016	3.032	18,648,704	-0.03(-1.09%)
Jun 10, 2003	3.035	3.078	3.029	3.066	8,088,704	+0.03(+1.14%)
Jun 09, 2003	3.040	3.068	3.007	3.031	7,810,570	-0.01(-0.31%)
Jun 06, 2003	3.068	3.069	3.012	3.040	12,728,539	-0.02(-0.52%)
Jun 05, 2003	3.061	3.075	3.038	3.056	11,286,798	-0.01(-0.25%)
Jun 04, 2003	2.991	3.073	2.977	3.064	10,442,363	+0.06(+2.06%)
Jun 03, 2003	3.046	3.049	2.980	3.002	16,329,700	-0.07(-2.18%)

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.