Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2003	2.222	2.265	2.185	2.247	359,100	+0.05(+2.33%)
Jun 30, 2003	2.279	2.279	2.196	2.196	524,700	-0.08(-3.61%)
Jun 27, 2003	2.274	2.285	2.274	2.279	234,450	-0.00(-0.03%)
Jun 26, 2003	2.270	2.304	2.267	2.279	458,550	+0.01(+0.36%)
Jun 25, 2003	2.235	2.296	2.233	2.271	242,550	+0.04(+1.66%)
Jun 24, 2003	2.216	2.237	2.216	2.234	221,850	+0.02(+0.87%)
Jun 23, 2003	2.179	2.222	2.174	2.215	431,550	+0.03(+1.60%)
Jun 20, 2003	2.193	2.207	2.148	2.180	769,950	+0.00(+0.03%)
Jun 19, 2003	2.163	2.184	2.148	2.179	418,950	+0.02(+1.10%)
Jun 18, 2003	2.131	2.156	2.110	2.156	306,900	+0.03(+1.39%)
Jun 17, 2003	2.100	2.154	2.096	2.126	190,800	+0.03(+1.52%)
Jun 16, 2003	2.129	2.137	2.059	2.094	273,150	-0.03(-1.33%)
Jun 13, 2003	2.230	2.230	2.096	2.122	458,100	-0.11(-4.82%)
Jun 12, 2003	2.270	2.278	2.222	2.230	162,900	-0.03(-1.44%)
Jun 11, 2003	2.222	2.281	2.200	2.262	319,950	+0.03(+1.46%)
Jun 10, 2003	2.211	2.237	2.196	2.230	411,750	+0.04(+1.69%)
Jun 09, 2003	2.167	2.205	2.148	2.193	302,400	+0.03(+1.20%)
Jun 06, 2003	2.148	2.175	2.148	2.167	368,550	+0.02(+0.97%)
Jun 05, 2003	2.140	2.148	2.119	2.146	147,600	-0.00(-0.07%)
Jun 04, 2003	2.119	2.147	2.119	2.147	331,650	+0.04(+1.72%)
Jun 03, 2003	2.107	2.117	2.090	2.111	224,100	-0.01(-0.31%)

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.