Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	5.293	5.386	5.241	5.343	47,648,592	+2.70(+102.37%)
Aug 28, 2003	2.691	2.695	2.614	2.640	73,307,040	-0.05(-1.78%)
Aug 27, 2003	2.701	2.710	2.661	2.688	38,011,444	-0.02(-0.59%)
Aug 26, 2003	2.682	2.711	2.659	2.704	53,527,736	+0.02(+0.60%)
Aug 25, 2003	2.673	2.689	2.661	2.688	42,954,716	+0.01(+0.46%)
Aug 22, 2003	2.732	2.752	2.674	2.676	67,375,536	-0.04(-1.44%)
Aug 21, 2003	2.681	2.722	2.665	2.715	75,778,160	+0.05(+2.03%)
Aug 20, 2003	2.635	2.682	2.633	2.661	60,782,432	+0.00(+0.12%)
Aug 19, 2003	2.601	2.684	2.598	2.657	99,233,552	+0.05(+1.82%)
Aug 18, 2003	2.502	2.610	2.500	2.610	76,935,424	+0.13(+5.04%)
Aug 15, 2003	2.473	2.500	2.461	2.485	24,873,978	+0.01(+0.36%)
Aug 14, 2003	2.442	2.479	2.441	2.476	42,525,408	+0.03(+1.39%)
Aug 13, 2003	2.500	2.503	2.439	2.442	61,847,408	-0.05(-2.07%)
Aug 12, 2003	2.458	2.495	2.430	2.494	58,486,564	+0.04(+1.54%)
Aug 11, 2003	2.418	2.459	2.411	2.456	60,421,564	+0.03(+1.35%)
Aug 08, 2003	2.463	2.474	2.405	2.423	78,813,392	-0.02(-0.95%)
Aug 07, 2003	2.447	2.487	2.438	2.446	67,820,400	-0.00(-0.02%)
Aug 06, 2003	2.464	2.509	2.428	2.447	97,985,032	-0.02(-0.72%)
Aug 05, 2003	2.483	2.514	2.464	2.464	78,705,552	-0.03(-1.10%)
Aug 04, 2003	2.528	2.535	2.454	2.492	110,177,816	-0.05(-1.82%)
Aug 01, 2003	2.582	2.598	2.532	2.538	80,522,336	-0.05(-1.88%)
Jul 31, 2003	2.626	2.631	2.583	2.587	72,852,848	-0.02(-0.79%)
Jul 30, 2003	2.604	2.625	2.583	2.608	66,974,224	+0.00(+0.02%)
Jul 29, 2003	2.653	2.659	2.594	2.607	93,667,056	-0.07(-2.48%)
Jul 28, 2003	2.717	2.718	2.661	2.673	65,099,368	-0.03(-1.20%)
Jul 25, 2003	2.653	2.708	2.630	2.706	135,538,128	-0.08(-3.02%)
Jul 24, 2003	2.785	2.841	2.776	2.790	102,140,200	+0.04(+1.40%)
Jul 23, 2003	2.718	2.772	2.703	2.752	60,387,344	+0.07(+2.67%)
Jul 22, 2003	2.686	2.698	2.645	2.680	50,613,832	+0.00(+0.10%)
Jul 21, 2003	2.653	2.678	2.633	2.677	43,053,228	+0.02(+0.86%)
Jul 18, 2003	2.671	2.676	2.632	2.655	54,727,520	-0.00(-0.09%)
Jul 17, 2003	2.694	2.709	2.638	2.657	58,685,664	-0.06(-2.25%)
Jul 16, 2003	2.738	2.739	2.681	2.718	47,731,032	-0.01(-0.34%)
Jul 15, 2003	2.764	2.769	2.715	2.727	49,576,852	-0.02(-0.72%)
Jul 14, 2003	2.756	2.779	2.741	2.747	59,156,452	+0.02(+0.78%)
Jul 11, 2003	2.704	2.732	2.688	2.726	57,854,008	+0.02(+0.88%)
Jul 10, 2003	2.716	2.739	2.692	2.702	78,804,064	-0.07(-2.40%)
Jul 09, 2003	2.722	2.784	2.715	2.769	85,612,856	+0.03(+0.91%)
Jul 08, 2003	2.751	2.770	2.708	2.744	73,132,832	-0.00(-0.10%)
Jul 07, 2003	2.687	2.753	2.681	2.746	73,335,040	+0.09(+3.43%)
Jul 03, 2003	2.610	2.675	2.610	2.655	62,943,492	+0.02(+0.80%)
Jul 02, 2003	2.578	2.647	2.563	2.634	89,297,768	+0.06(+2.49%)
Jul 01, 2003	2.495	2.576	2.475	2.570	88,524,688	+0.06(+2.50%)
Jun 30, 2003	2.491	2.550	2.461	2.507	69,296,016	+0.04(+1.60%)
Jun 27, 2003	2.495	2.512	2.464	2.468	58,298,868	-0.02(-0.74%)
Jun 26, 2003	2.437	2.498	2.425	2.486	64,382,816	+0.06(+2.29%)
Jun 25, 2003	2.456	2.477	2.428	2.430	56,258,100	-0.03(-1.03%)
Jun 24, 2003	2.463	2.486	2.446	2.456	59,583,684	-0.01(-0.43%)
Jun 23, 2003	2.458	2.466	2.434	2.466	57,679,796	+0.01(+0.37%)
Jun 20, 2003	2.479	2.485	2.447	2.457	73,861,824	+0.00(+0.02%)
Jun 19, 2003	2.478	2.502	2.454	2.457	52,737,560	-0.02(-0.89%)
Jun 18, 2003	2.443	2.504	2.435	2.479	81,705,520	+0.03(+1.03%)
Jun 17, 2003	2.454	2.487	2.441	2.454	67,211,688	+0.00(+0.12%)
Jun 16, 2003	2.419	2.454	2.400	2.451	72,284,584	+0.06(+2.42%)
Jun 13, 2003	2.429	2.439	2.387	2.393	50,826,412	-0.04(-1.58%)
Jun 12, 2003	2.419	2.442	2.407	2.431	80,840,688	+0.04(+1.69%)
Jun 11, 2003	2.344	2.398	2.326	2.391	86,503,616	+0.05(+2.23%)
Jun 10, 2003	2.347	2.347	2.323	2.339	50,678,124	+0.00(+0.02%)
Jun 09, 2003	2.341	2.372	2.319	2.338	68,844,928	+0.00(+0.02%)
Jun 06, 2003	2.459	2.462	2.322	2.338	94,738,256	-0.10(-4.08%)
Jun 05, 2003	2.459	2.460	2.412	2.437	69,332,312	-0.04(-1.52%)
Jun 04, 2003	2.378	2.482	2.375	2.475	93,663,944	+0.09(+3.64%)
Jun 03, 2003	2.387	2.400	2.356	2.388	69,449,488	-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.