Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 02, 2003	2.967	2.987	2.729	2.747	52,258,400	-0.16(-5.54%)
May 30, 2003	2.944	2.959	2.872	2.908	71,424,400	+0.22(+8.10%)
May 29, 2003	2.517	2.776	2.511	2.690	76,634,400	+0.17(+6.84%)
May 28, 2003	2.517	2.544	2.456	2.518	41,314,800	-0.01(-0.26%)
May 27, 2003	2.294	2.533	2.250	2.524	55,987,200	+0.21(+8.86%)
May 23, 2003	2.333	2.378	2.309	2.319	29,009,600	-0.01(-0.52%)
May 22, 2003	2.327	2.352	2.272	2.331	29,756,800	+0.01(+0.33%)
May 21, 2003	2.246	2.324	2.233	2.323	30,378,000	+0.08(+3.51%)
May 20, 2003	2.232	2.261	2.222	2.244	29,581,600	+0.03(+1.56%)
May 19, 2003	2.331	2.353	2.201	2.210	40,800,400	-0.15(-6.44%)
May 16, 2003	2.311	2.403	2.308	2.362	34,137,200	+0.02(+0.95%)
May 15, 2003	2.296	2.344	2.283	2.340	37,011,200	+0.08(+3.44%)
May 14, 2003	2.272	2.300	2.233	2.262	32,284,800	-0.00(-0.10%)
May 13, 2003	2.224	2.300	2.217	2.264	61,071,200	-0.04(-1.88%)
May 12, 2003	2.380	2.433	2.289	2.308	100,656,400	-0.07(-2.81%)
May 09, 2003	2.092	2.392	2.033	2.374	307,967,552	+0.59(+33.06%)
May 08, 2003	1.761	1.856	1.739	1.784	70,807,200	+0.00(+0.06%)
May 07, 2003	1.786	1.828	1.752	1.783	30,037,600	-0.03(-1.59%)
May 06, 2003	1.801	1.859	1.770	1.812	38,248,800	+0.00(+0.12%)
May 05, 2003	1.783	1.893	1.752	1.810	52,656,800	+0.04(+2.45%)
May 02, 2003	1.623	1.778	1.614	1.767	56,523,200	+0.16(+10.26%)

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.