Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	1.989	2.028	1.981	2.019	17,815,200	+0.03(+1.34%)
Aug 28, 2003	2.066	2.077	1.969	1.992	27,631,200	-0.05(-2.61%)
Aug 27, 2003	1.999	2.067	1.978	2.046	18,989,200	+0.06(+3.02%)
Aug 26, 2003	1.992	2.022	1.931	1.986	25,633,200	-0.03(-1.60%)
Aug 25, 2003	2.068	2.068	2.000	2.018	14,516,800	-0.01(-0.55%)
Aug 22, 2003	2.136	2.164	2.028	2.029	33,426,000	+0.01(+0.71%)
Aug 21, 2003	2.008	2.033	1.978	2.015	21,664,000	+0.05(+2.72%)
Aug 20, 2003	1.961	1.998	1.918	1.961	29,099,600	-0.03(-1.40%)
Aug 19, 2003	1.889	2.000	1.888	1.989	46,832,800	+0.14(+7.64%)
Aug 18, 2003	1.823	1.848	1.791	1.848	23,990,800	+0.05(+2.97%)
Aug 15, 2003	1.789	1.806	1.778	1.794	7,259,200	-0.01(-0.31%)
Aug 14, 2003	1.802	1.829	1.780	1.800	51,012,400	-0.06(-3.46%)
Aug 13, 2003	1.860	1.894	1.813	1.864	23,133,600	+0.01(+0.66%)
Aug 12, 2003	1.839	1.857	1.809	1.852	25,545,600	+0.04(+2.02%)
Aug 11, 2003	1.750	1.839	1.738	1.816	56,065,200	+0.09(+5.42%)
Aug 08, 2003	1.839	1.847	1.696	1.722	125,654,400	-0.42(-19.69%)
Aug 07, 2003	2.169	2.200	2.116	2.144	39,082,000	-0.03(-1.38%)
Aug 06, 2003	2.237	2.266	2.120	2.174	34,196,400	-0.09(-4.07%)
Aug 05, 2003	2.332	2.386	2.248	2.267	35,502,800	-0.01(-0.29%)
Aug 04, 2003	2.189	2.313	2.175	2.273	47,636,400	+0.08(+3.75%)
Aug 01, 2003	2.122	2.209	2.101	2.191	25,560,800	+0.07(+3.30%)
Jul 31, 2003	2.144	2.176	2.099	2.121	29,922,800	+0.03(+1.22%)
Jul 30, 2003	2.111	2.136	2.082	2.096	26,322,800	-0.02(-1.10%)
Jul 29, 2003	2.062	2.240	2.040	2.119	93,200,000	-0.15(-6.57%)
Jul 28, 2003	2.359	2.364	2.258	2.268	23,916,800	-0.07(-3.09%)
Jul 25, 2003	2.308	2.353	2.222	2.340	33,406,800	+0.04(+1.59%)
Jul 24, 2003	2.440	2.458	2.283	2.303	37,270,000	-0.09(-3.89%)
Jul 23, 2003	2.363	2.411	2.292	2.397	20,205,200	+0.03(+1.32%)
Jul 22, 2003	2.392	2.410	2.352	2.366	19,436,400	+0.04(+1.67%)
Jul 21, 2003	2.376	2.383	2.271	2.327	32,892,400	-0.04(-1.50%)
Jul 18, 2003	2.397	2.404	2.274	2.362	42,733,600	-0.08(-3.36%)
Jul 17, 2003	2.496	2.528	2.411	2.444	28,445,600	-0.13(-5.01%)
Jul 16, 2003	2.654	2.667	2.511	2.573	29,370,400	-0.03(-1.24%)
Jul 15, 2003	2.733	2.746	2.580	2.606	38,236,000	-0.09(-3.26%)
Jul 14, 2003	2.783	2.800	2.680	2.693	23,254,000	-0.02(-0.78%)
Jul 11, 2003	2.732	2.749	2.691	2.714	16,500,000	+0.01(+0.54%)
Jul 10, 2003	2.728	2.763	2.652	2.700	21,551,200	-0.12(-4.10%)
Jul 09, 2003	2.751	2.861	2.746	2.816	25,190,400	+0.06(+2.30%)
Jul 08, 2003	2.707	2.789	2.700	2.752	20,140,400	-0.03(-1.12%)
Jul 07, 2003	2.648	2.798	2.647	2.783	28,094,000	+0.17(+6.55%)
Jul 03, 2003	2.581	2.680	2.576	2.612	14,030,400	-0.03(-1.14%)
Jul 02, 2003	2.674	2.709	2.607	2.642	28,284,400	-0.01(-0.29%)
Jul 01, 2003	2.513	2.653	2.490	2.650	32,573,600	+0.10(+4.10%)
Jun 30, 2003	2.540	2.590	2.511	2.546	18,359,600	+0.04(+1.46%)
Jun 27, 2003	2.582	2.606	2.494	2.509	23,624,400	-0.04(-1.70%)
Jun 26, 2003	2.557	2.587	2.477	2.552	32,016,000	+0.00(+0.13%)
Jun 25, 2003	2.539	2.642	2.529	2.549	35,406,000	+0.02(+0.66%)
Jun 24, 2003	2.522	2.578	2.451	2.532	33,777,600	-0.01(-0.22%)
Jun 23, 2003	2.629	2.642	2.486	2.538	24,542,800	-0.09(-3.55%)
Jun 20, 2003	2.688	2.689	2.589	2.631	31,582,000	-0.03(-1.05%)
Jun 19, 2003	2.843	2.858	2.644	2.659	39,761,600	-0.17(-6.08%)
Jun 18, 2003	2.700	2.886	2.678	2.831	37,439,200	+0.10(+3.83%)
Jun 17, 2003	2.724	2.744	2.644	2.727	33,344,000	+0.06(+2.38%)
Jun 16, 2003	2.639	2.697	2.464	2.663	63,539,600	+0.06(+2.13%)
Jun 13, 2003	2.706	2.783	2.589	2.608	60,904,400	-0.22(-7.78%)
Jun 12, 2003	2.891	2.922	2.819	2.828	34,894,800	-0.04(-1.51%)
Jun 11, 2003	2.851	2.897	2.800	2.871	31,475,200	+0.00(+0.08%)
Jun 10, 2003	2.828	2.871	2.797	2.869	18,797,600	+0.04(+1.45%)
Jun 09, 2003	2.844	2.918	2.784	2.828	24,005,200	-0.03(-1.20%)
Jun 06, 2003	3.068	3.083	2.840	2.862	46,128,400	-0.09(-3.05%)
Jun 05, 2003	2.832	2.962	2.794	2.952	40,316,800	+0.08(+2.86%)
Jun 04, 2003	2.794	2.872	2.751	2.870	39,220,000	+0.07(+2.38%)
Jun 03, 2003	2.716	2.887	2.682	2.803	53,281,200	+0.06(+2.06%)

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.