Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	2.477	2.482	2.412	2.416	185,377,136	-0.07(-2.87%)
Sep 29, 2003	2.438	2.493	2.414	2.487	180,983,072	+0.06(+2.68%)
Sep 26, 2003	2.489	2.517	2.409	2.422	269,360,224	-0.07(-2.98%)
Sep 25, 2003	2.477	2.542	2.458	2.497	218,246,352	+0.02(+0.87%)
Sep 24, 2003	2.516	2.559	2.475	2.475	305,429,536	-0.04(-1.63%)
Sep 23, 2003	2.365	2.540	2.362	2.516	406,655,712	+0.15(+6.26%)
Sep 22, 2003	2.323	2.371	2.305	2.368	184,629,424	-0.01(-0.24%)
Sep 19, 2003	2.388	2.393	2.362	2.373	125,040,424	-0.02(-0.65%)
Sep 18, 2003	2.303	2.406	2.292	2.389	181,039,440	+0.09(+3.75%)
Sep 17, 2003	2.305	2.337	2.272	2.303	146,987,120	-0.00(-0.17%)
Sep 16, 2003	2.265	2.307	2.247	2.307	155,460,800	+0.04(+1.60%)
Sep 15, 2003	2.263	2.283	2.256	2.270	88,774,264	-0.01(-0.37%)
Sep 12, 2003	2.237	2.284	2.231	2.279	135,768,512	+0.02(+1.08%)
Sep 11, 2003	2.305	2.312	2.233	2.254	232,890,368	-0.05(-2.23%)
Sep 10, 2003	2.308	2.356	2.298	2.306	160,574,720	-0.02(-0.99%)
Sep 09, 2003	2.349	2.363	2.310	2.329	162,489,200	-0.03(-1.27%)
Sep 08, 2003	2.320	2.362	2.298	2.358	149,268,192	+0.04(+1.63%)
Sep 05, 2003	2.342	2.368	2.300	2.321	162,372,928	-0.04(-1.63%)
Sep 04, 2003	2.305	2.364	2.297	2.359	206,197,744	+0.05(+2.38%)
Sep 03, 2003	2.373	2.382	2.288	2.304	214,579,408	-0.06(-2.41%)
Sep 02, 2003	2.321	2.367	2.295	2.361	189,783,232	+0.05(+2.18%)
Aug 29, 2003	2.286	2.317	2.281	2.311	124,199,376	+0.02(+0.83%)
Aug 28, 2003	2.292	2.295	2.235	2.292	140,631,920	+0.00(+0.13%)
Aug 27, 2003	2.283	2.298	2.258	2.289	91,328,256	-0.00(-0.11%)
Aug 26, 2003	2.277	2.302	2.250	2.291	131,233,880	+0.00(+0.17%)
Aug 25, 2003	2.237	2.303	2.221	2.287	142,865,168	+0.03(+1.39%)
Aug 22, 2003	2.313	2.342	2.235	2.256	209,998,656	-0.02(-1.05%)
Aug 21, 2003	2.206	2.290	2.188	2.280	233,313,360	+0.10(+4.43%)
Aug 20, 2003	2.148	2.192	2.145	2.183	135,311,440	+0.01(+0.44%)
Aug 19, 2003	2.167	2.204	2.141	2.173	210,838,640	+0.03(+1.28%)
Aug 18, 2003	2.019	2.157	2.014	2.146	224,334,288	+0.15(+7.28%)
Aug 15, 2003	2.007	2.014	1.994	2.000	49,846,944	-0.01(-0.50%)
Aug 14, 2003	1.991	2.014	1.978	2.010	97,608,992	+0.00(+0.22%)
Aug 13, 2003	2.008	2.019	1.981	2.006	143,556,784	+0.02(+0.90%)
Aug 12, 2003	1.943	1.993	1.911	1.988	124,089,120	+0.05(+2.36%)
Aug 11, 2003	1.945	1.947	1.913	1.942	105,272,976	-0.01(-0.56%)
Aug 08, 2003	1.952	1.965	1.927	1.953	96,546,504	+0.01(+0.36%)
Aug 07, 2003	1.945	1.962	1.925	1.946	128,541,560	+0.00(+0.18%)
Aug 06, 2003	1.926	1.993	1.910	1.942	184,286,336	+0.01(+0.70%)
Aug 05, 2003	1.957	1.988	1.927	1.929	136,983,360	-0.05(-2.47%)
Aug 04, 2003	1.980	2.010	1.943	1.978	141,604,208	-0.02(-0.95%)
Aug 01, 2003	2.066	2.076	1.984	1.997	176,275,552	-0.08(-3.87%)
Jul 31, 2003	2.063	2.094	2.029	2.077	180,004,288	+0.05(+2.41%)
Jul 30, 2003	2.053	2.059	2.018	2.028	143,723,184	-0.04(-1.76%)
Jul 29, 2003	2.095	2.120	2.048	2.065	157,258,928	-0.03(-1.64%)
Jul 28, 2003	2.070	2.104	2.039	2.099	149,546,848	+0.02(+1.15%)
Jul 25, 2003	2.032	2.078	1.983	2.075	213,585,072	+0.01(+0.70%)
Jul 24, 2003	2.048	2.150	2.024	2.061	478,095,616	+0.06(+2.99%)
Jul 23, 2003	1.883	2.008	1.863	2.001	645,586,560	+0.26(+15.03%)
Jul 22, 2003	1.781	1.796	1.696	1.739	321,424,064	-0.02(-1.30%)
Jul 21, 2003	1.731	1.796	1.726	1.762	197,385,072	+0.02(+1.00%)
Jul 18, 2003	1.812	1.838	1.735	1.745	268,828,672	-0.07(-3.69%)
Jul 17, 2003	1.853	1.861	1.798	1.812	153,281,600	-0.07(-3.61%)
Jul 16, 2003	1.921	1.921	1.862	1.880	112,973,040	-0.04(-1.95%)
Jul 15, 2003	1.976	1.976	1.877	1.917	117,443,528	-0.04(-2.14%)
Jul 14, 2003	1.920	1.976	1.908	1.959	174,641,712	+0.08(+4.30%)
Jul 11, 2003	1.911	1.911	1.851	1.878	231,695,568	-0.03(-1.57%)
Jul 10, 2003	1.951	1.970	1.906	1.908	177,975,536	-0.11(-5.56%)
Jul 09, 2003	2.022	2.032	1.989	2.020	157,902,448	-0.00(-0.02%)
Jul 08, 2003	1.933	2.037	1.933	2.021	243,609,520	+0.07(+3.74%)
Jul 07, 2003	1.911	1.950	1.893	1.948	136,305,776	+0.06(+2.98%)
Jul 03, 2003	1.847	1.904	1.847	1.892	77,118,920	+0.00(+0.18%)
Jul 02, 2003	1.876	1.890	1.853	1.888	121,541,136	+0.03(+1.61%)

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.