Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	2.884	2.898	2.884	2.889	695,938	+0.01(+0.19%)
Aug 28, 2003	2.887	2.892	2.858	2.884	982,717	-0.00(-0.03%)
Aug 27, 2003	2.876	2.894	2.874	2.885	1,057,914	+0.00(+0.16%)
Aug 26, 2003	2.880	2.881	2.859	2.880	1,248,855	-0.01(-0.44%)
Aug 25, 2003	2.910	2.915	2.874	2.893	1,626,313	-0.02(-0.84%)
Aug 22, 2003	2.963	2.966	2.916	2.917	575,770	-0.05(-1.53%)
Aug 21, 2003	2.969	2.978	2.955	2.962	807,258	-0.00(-0.12%)
Aug 20, 2003	2.957	2.983	2.953	2.966	687,828	-0.00(-0.15%)
Aug 19, 2003	2.981	2.984	2.958	2.971	536,698	-0.02(-0.64%)
Aug 18, 2003	2.946	3.007	2.945	2.990	1,150,804	+0.03(+1.16%)
Aug 15, 2003	2.958	2.974	2.953	2.955	335,436	-0.01(-0.24%)
Aug 14, 2003	2.962	2.973	2.924	2.962	1,343,219	-0.01(-0.36%)
Aug 13, 2003	3.011	3.011	2.965	2.973	821,266	-0.04(-1.38%)
Aug 12, 2003	2.995	3.017	2.986	3.015	860,338	+0.00(+0.06%)
Aug 11, 2003	3.032	3.036	2.984	3.013	993,776	-0.02(-0.54%)
Aug 08, 2003	3.034	3.046	2.999	3.029	959,126	+0.01(+0.45%)
Aug 07, 2003	3.074	3.115	2.980	3.016	4,563,408	-0.06(-1.85%)
Aug 06, 2003	2.951	3.095	2.951	3.073	6,828,155	+0.11(+3.88%)
Aug 05, 2003	3.075	3.075	2.953	2.958	7,844,048	-0.17(-5.30%)
Aug 04, 2003	3.052	3.132	2.979	3.123	2,479,279	+0.19(+6.57%)
Aug 01, 2003	2.930	2.957	2.918	2.931	519,004	+0.00(+0.03%)
Jul 31, 2003	2.975	2.975	2.919	2.930	601,573	-0.04(-1.40%)
Jul 30, 2003	2.917	2.979	2.916	2.972	1,077,082	+0.05(+1.55%)
Jul 29, 2003	2.939	2.956	2.919	2.926	684,879	-0.02(-0.68%)
Jul 28, 2003	2.968	2.980	2.917	2.946	968,710	-0.02(-0.73%)
Jul 25, 2003	2.974	2.989	2.927	2.968	679,719	+0.01(+0.31%)
Jul 24, 2003	2.939	2.983	2.925	2.959	858,864	+0.03(+1.17%)
Jul 23, 2003	2.943	2.943	2.905	2.924	1,672,020	-0.04(-1.37%)
Jul 22, 2003	2.975	2.981	2.927	2.965	753,441	-0.01(-0.18%)
Jul 21, 2003	3.031	3.031	2.957	2.971	704,047	-0.06(-2.00%)
Jul 18, 2003	3.029	3.038	2.992	3.031	760,813	+0.01(+0.33%)
Jul 17, 2003	3.047	3.047	3.005	3.021	696,675	-0.03(-1.04%)
Jul 16, 2003	3.068	3.068	3.028	3.053	719,529	-0.02(-0.50%)
Jul 15, 2003	3.009	3.074	3.004	3.068	1,259,913	+0.06(+1.98%)
Jul 14, 2003	3.041	3.041	2.987	3.009	798,412	-0.02(-0.78%)
Jul 11, 2003	3.036	3.054	3.021	3.032	987,141	-0.00(-0.12%)
Jul 10, 2003	3.031	3.043	3.007	3.036	760,813	+0.01(+0.33%)
Jul 09, 2003	3.010	3.037	2.994	3.026	1,091,826	+0.03(+0.90%)
Jul 08, 2003	3.057	3.057	2.999	2.999	1,030,637	-0.07(-2.18%)
Jul 07, 2003	3.065	3.073	3.040	3.066	783,667	+0.02(+0.77%)
Jul 03, 2003	3.044	3.061	3.029	3.042	403,260	+0.01(+0.33%)
Jul 02, 2003	3.025	3.064	3.015	3.032	1,070,447	+0.02(+0.66%)
Jul 01, 2003	2.972	3.043	2.952	3.012	1,049,067	+0.05(+1.77%)
Jun 30, 2003	2.975	2.984	2.952	2.960	1,032,111	+0.01(+0.34%)
Jun 27, 2003	2.966	2.971	2.937	2.950	700,361	-0.01(-0.31%)
Jun 26, 2003	2.966	2.972	2.942	2.959	858,127	-0.00(-0.06%)
Jun 25, 2003	2.980	2.983	2.952	2.961	810,944	-0.01(-0.33%)
Jun 24, 2003	2.984	3.002	2.956	2.971	786,616	+0.03(+1.17%)
Jun 23, 2003	2.942	2.944	2.913	2.936	1,072,658	-0.01(-0.18%)
Jun 20, 2003	2.923	2.965	2.923	2.942	658,339	+0.02(+0.84%)
Jun 19, 2003	2.974	2.976	2.917	2.917	617,792	-0.06(-1.92%)
Jun 18, 2003	2.981	2.983	2.959	2.974	934,798	-0.00(-0.15%)
Jun 17, 2003	3.007	3.024	2.970	2.979	552,916	-0.02(-0.78%)
Jun 16, 2003	2.928	3.002	2.927	3.002	897,937	+0.07(+2.28%)
Jun 13, 2003	2.937	2.959	2.918	2.935	743,857	+0.00(+0.12%)
Jun 12, 2003	2.905	2.936	2.896	2.932	520,479	+0.03(+0.93%)
Jun 11, 2003	2.912	2.912	2.889	2.905	617,792	+0.00(+0.06%)
Jun 10, 2003	2.930	2.933	2.885	2.903	757,127	+0.00(+0.09%)
Jun 09, 2003	2.880	2.917	2.880	2.900	1,127,950	+0.03(+1.17%)
Jun 06, 2003	2.913	2.918	2.853	2.867	1,699,298	-0.04(-1.34%)
Jun 05, 2003	2.898	2.907	2.887	2.905	1,322,577	+0.01(+0.41%)
Jun 04, 2003	2.912	2.919	2.894	2.894	1,335,847	-0.02(-0.62%)
Jun 03, 2003	2.891	2.942	2.888	2.912	2,631,884	+0.02(+0.72%)

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.