Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	1.523	1.531	1.510	1.519	502,262	-0.00(-0.21%)
Jul 30, 2003	1.528	1.536	1.502	1.522	1,244,260	-0.01(-0.67%)
Jul 29, 2003	1.637	1.637	1.498	1.532	3,291,298	-0.12(-7.40%)
Jul 28, 2003	1.621	1.680	1.604	1.655	1,125,237	+0.02(+1.31%)
Jul 25, 2003	1.656	1.673	1.616	1.633	223,696	-0.01(-0.91%)
Jul 24, 2003	1.667	1.692	1.648	1.648	292,916	-0.02(-1.09%)
Jul 23, 2003	1.690	1.690	1.660	1.666	237,203	-0.02(-1.22%)
Jul 22, 2003	1.670	1.694	1.656	1.687	145,191	+0.02(+0.95%)
Jul 21, 2003	1.658	1.698	1.658	1.671	256,618	-0.00(-0.14%)
Jul 18, 2003	1.635	1.684	1.614	1.673	333,434	+0.03(+1.87%)
Jul 17, 2003	1.697	1.727	1.642	1.643	589,209	-0.10(-5.58%)
Jul 16, 2003	1.730	1.759	1.718	1.740	364,668	+0.01(+0.64%)
Jul 15, 2003	1.682	1.730	1.658	1.729	334,279	+0.04(+2.34%)
Jul 14, 2003	1.706	1.710	1.679	1.689	325,837	-0.02(-1.16%)
Jul 11, 2003	1.698	1.722	1.683	1.709	891,410	-0.01(-0.69%)
Jul 10, 2003	1.719	1.730	1.688	1.721	598,494	-0.00(-0.27%)
Jul 09, 2003	1.745	1.748	1.698	1.726	595,962	-0.01(-0.50%)
Jul 08, 2003	1.714	1.764	1.714	1.734	617,065	+0.03(+1.76%)
Jul 07, 2003	1.639	1.717	1.639	1.704	707,388	+0.03(+1.79%)
Jul 03, 2003	1.677	1.700	1.651	1.674	704,011	-0.01(-0.47%)
Jul 02, 2003	1.702	1.737	1.682	1.682	1,529,579	-0.02(-1.21%)
Jul 01, 2003	1.737	1.737	1.655	1.703	1,308,415	-0.00(-0.14%)
Jun 30, 2003	1.706	1.765	1.674	1.705	1,449,386	+0.03(+1.65%)
Jun 27, 2003	1.599	1.711	1.604	1.677	1,797,762	+0.08(+4.89%)
Jun 26, 2003	1.583	1.599	1.580	1.599	291,227	+0.02(+1.50%)
Jun 25, 2003	1.576	1.593	1.572	1.576	183,178	-0.00(-0.05%)
Jun 24, 2003	1.539	1.580	1.539	1.576	471,029	+0.03(+1.84%)
Jun 23, 2003	1.540	1.557	1.513	1.548	600,182	+0.01(+0.56%)
Jun 20, 2003	1.562	1.563	1.535	1.539	276,877	-0.02(-1.07%)
Jun 19, 2003	1.568	1.591	1.544	1.556	374,797	-0.01(-0.66%)
Jun 18, 2003	1.540	1.595	1.524	1.566	850,892	+0.03(+1.69%)
Jun 17, 2003	1.568	1.568	1.516	1.540	530,119	-0.03(-1.76%)
Jun 16, 2003	1.557	1.572	1.540	1.568	798,555	+0.02(+1.43%)
Jun 13, 2003	1.565	1.571	1.535	1.546	403,498	-0.02(-1.16%)
Jun 12, 2003	1.583	1.590	1.553	1.564	310,643	-0.02(-1.00%)
Jun 11, 2003	1.607	1.607	1.565	1.580	417,848	-0.02(-1.53%)
Jun 10, 2003	1.572	1.606	1.561	1.604	226,229	+0.04(+2.32%)
Jun 09, 2003	1.599	1.599	1.568	1.568	493,821	-0.03(-2.12%)
Jun 06, 2003	1.583	1.619	1.560	1.602	1,660,421	+0.02(+1.15%)
Jun 05, 2003	1.559	1.593	1.545	1.583	1,662,109	+0.04(+2.30%)
Jun 04, 2003	1.550	1.569	1.544	1.548	644,922	+0.01(+0.51%)
Jun 03, 2003	1.508	1.565	1.508	1.540	550,378	+0.03(+1.67%)
Jun 02, 2003	1.580	1.587	1.504	1.515	1,241,728	-0.06(-4.10%)
May 30, 2003	1.508	1.583	1.493	1.580	620,442	+0.07(+4.71%)
May 29, 2003	1.506	1.508	1.493	1.508	410,251	+0.01(+0.58%)
May 28, 2003	1.532	1.532	1.474	1.500	1,131,990	-0.02(-1.30%)
May 27, 2003	1.498	1.532	1.498	1.520	260,838	+0.02(+1.26%)
May 23, 2003	1.512	1.521	1.501	1.501	563,884	+0.00(+0.00%)
May 22, 2003	1.531	1.540	1.501	1.501	1,144,652	-0.03(-1.66%)
May 21, 2003	1.513	1.540	1.513	1.526	267,592	+0.01(+0.36%)
May 20, 2003	1.514	1.546	1.508	1.520	410,251	+0.01(+1.00%)
May 19, 2003	1.479	1.555	1.461	1.505	994,395	+0.04(+2.47%)
May 16, 2003	1.501	1.504	1.460	1.469	243,112	-0.02(-1.33%)
May 15, 2003	1.534	1.534	1.478	1.489	159,542	-0.02(-1.05%)
May 14, 2003	1.534	1.548	1.497	1.504	326,681	-0.05(-2.91%)
May 13, 2003	1.548	1.557	1.521	1.550	488,756	-0.01(-0.46%)
May 12, 2003	1.549	1.576	1.546	1.557	417,848	-0.03(-2.18%)
May 09, 2003	1.553	1.595	1.553	1.591	612,000	+0.04(+2.60%)
May 08, 2003	1.558	1.560	1.534	1.551	669,402	-0.00(-0.25%)
May 07, 2003	1.517	1.565	1.517	1.555	845,827	+0.03(+1.81%)
May 06, 2003	1.445	1.539	1.445	1.527	1,396,205	+0.08(+5.68%)
May 05, 2003	1.444	1.461	1.407	1.445	904,917	+0.00(+0.27%)
May 02, 2003	1.399	1.445	1.399	1.441	1,402,959	+0.03(+2.01%)

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.