Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2003	1.812	1.860	1.781	1.858	145,830,128	+0.05(+2.56%)
Jun 30, 2003	1.827	1.837	1.797	1.812	104,807,880	+0.00(+0.06%)
Jun 27, 2003	1.830	1.850	1.805	1.811	135,186,368	-0.02(-1.14%)
Jun 26, 2003	1.756	1.838	1.749	1.832	206,223,808	+0.07(+3.76%)
Jun 25, 2003	1.761	1.802	1.753	1.765	133,615,464	-0.00(-0.03%)
Jun 24, 2003	1.764	1.787	1.723	1.766	164,385,648	-0.01(-0.51%)
Jun 23, 2003	1.770	1.789	1.747	1.775	169,028,544	+0.03(+1.54%)
Jun 20, 2003	1.786	1.790	1.738	1.748	140,028,512	-0.02(-1.30%)
Jun 19, 2003	1.786	1.833	1.765	1.771	120,161,904	-0.02(-0.98%)
Jun 18, 2003	1.771	1.858	1.763	1.788	224,803,392	+0.00(+0.03%)
Jun 17, 2003	1.792	1.814	1.758	1.788	165,392,016	+0.00(+0.00%)
Jun 16, 2003	1.724	1.788	1.700	1.788	143,715,152	+0.09(+5.01%)
Jun 13, 2003	1.766	1.768	1.699	1.702	120,616,968	-0.05(-3.04%)
Jun 12, 2003	1.761	1.766	1.731	1.756	141,143,120	+0.03(+1.59%)
Jun 11, 2003	1.695	1.736	1.676	1.728	155,364,496	+0.03(+1.70%)
Jun 10, 2003	1.697	1.715	1.638	1.700	193,758,560	+0.02(+1.07%)
Jun 09, 2003	1.664	1.719	1.650	1.682	167,697,360	+0.02(+1.08%)
Jun 06, 2003	1.798	1.809	1.659	1.664	228,315,632	-0.11(-6.11%)
Jun 05, 2003	1.754	1.788	1.726	1.772	144,649,344	+0.01(+0.37%)
Jun 04, 2003	1.746	1.776	1.731	1.765	188,756,832	+0.01(+0.45%)
Jun 03, 2003	1.731	1.761	1.730	1.757	202,489,040	-0.01(-0.48%)

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.