Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	0.8066	0.8078	0.7910	0.7945	16,046,659	-0.01(-1.07%)
Jul 30, 2003	0.8157	0.8160	0.8008	0.8031	4,949,220	-0.01(-1.49%)
Jul 29, 2003	0.8145	0.8223	0.8106	0.8153	11,010,610	+0.00(+0.53%)
Jul 28, 2003	0.8106	0.8113	0.8031	0.8110	15,964,938	+0.00(+0.29%)
Jul 25, 2003	0.8184	0.8184	0.8055	0.8086	10,550,930	-0.01(-1.20%)
Jul 24, 2003	0.8282	0.8317	0.8157	0.8184	13,722,721	-0.01(-1.42%)
Jul 23, 2003	0.8301	0.8391	0.8254	0.8301	12,135,549	-0.01(-0.66%)
Jul 22, 2003	0.8333	0.8403	0.8282	0.8356	12,402,419	+0.01(+1.04%)
Jul 21, 2003	0.8282	0.8333	0.8262	0.8270	10,442,395	-0.00(-0.05%)
Jul 18, 2003	0.8239	0.8298	0.8231	0.8274	11,059,132	+0.01(+0.81%)
Jul 17, 2003	0.8231	0.8262	0.8129	0.8207	11,497,105	-0.01(-0.76%)
Jul 16, 2003	0.8286	0.8348	0.8207	0.8270	9,399,177	-0.01(-0.85%)
Jul 15, 2003	0.8164	0.8372	0.8129	0.8341	9,662,216	+0.02(+2.40%)
Jul 14, 2003	0.8066	0.8164	0.8055	0.8145	10,843,338	+0.02(+2.21%)
Jul 11, 2003	0.8000	0.8043	0.7926	0.7969	5,448,483	-0.00(-0.29%)
Jul 10, 2003	0.8070	0.8082	0.7953	0.7992	5,804,735	-0.02(-2.20%)
Jul 09, 2003	0.8098	0.8235	0.8086	0.8172	8,147,826	+0.01(+0.97%)
Jul 08, 2003	0.7980	0.8102	0.7933	0.8094	14,049,605	+0.01(+1.08%)
Jul 07, 2003	0.7969	0.8031	0.7933	0.8008	11,663,100	+0.01(+1.74%)
Jul 03, 2003	0.7800	0.7886	0.7726	0.7871	5,927,316	+0.01(+0.95%)
Jul 02, 2003	0.7788	0.7882	0.7761	0.7796	16,027,505	+0.00(+0.50%)
Jul 01, 2003	0.7671	0.7792	0.7632	0.7757	10,361,951	+0.00(+0.25%)
Jun 30, 2003	0.7593	0.7738	0.7507	0.7738	8,307,437	+0.02(+3.19%)
Jun 27, 2003	0.7432	0.7557	0.7420	0.7499	7,287,203	+0.01(+1.06%)
Jun 26, 2003	0.7479	0.7510	0.7381	0.7420	11,490,720	-0.02(-2.07%)
Jun 25, 2003	0.7503	0.7691	0.7503	0.7577	19,385,722	+0.00(+0.62%)
Jun 24, 2003	0.7409	0.7569	0.7409	0.7530	10,633,928	+0.01(+1.48%)
Jun 23, 2003	0.7620	0.7620	0.7401	0.7420	13,725,275	-0.01(-1.35%)
Jun 20, 2003	0.7714	0.7734	0.7460	0.7522	13,255,380	-0.03(-4.33%)
Jun 19, 2003	0.7945	0.7969	0.7847	0.7863	5,822,612	-0.01(-1.03%)
Jun 18, 2003	0.8055	0.8086	0.7820	0.7945	7,934,585	-0.02(-2.26%)
Jun 17, 2003	0.8110	0.8200	0.8094	0.8129	6,312,937	-0.00(-0.14%)
Jun 16, 2003	0.8223	0.8258	0.8074	0.8141	5,768,982	-0.00(-0.53%)
Jun 13, 2003	0.8086	0.8204	0.7969	0.8184	8,239,762	+0.02(+1.95%)
Jun 12, 2003	0.7945	0.8047	0.7922	0.8027	8,921,620	+0.00(+0.44%)
Jun 11, 2003	0.7769	0.8012	0.7722	0.7992	12,467,540	+0.02(+2.05%)
Jun 10, 2003	0.7988	0.8066	0.7765	0.7832	13,309,009	-0.01(-1.86%)
Jun 09, 2003	0.8145	0.8145	0.7953	0.7980	4,320,991	-0.01(-1.12%)
Jun 06, 2003	0.8164	0.8274	0.8035	0.8070	16,093,903	+0.01(+1.18%)
Jun 05, 2003	0.7941	0.8074	0.7839	0.7976	9,460,467	+0.01(+1.65%)
Jun 04, 2003	0.7694	0.7926	0.7675	0.7847	13,478,836	+0.03(+4.16%)
Jun 03, 2003	0.7510	0.7550	0.7428	0.7534	6,985,857	-0.00(-0.31%)
Jun 02, 2003	0.7577	0.7628	0.7440	0.7557	8,822,023	+0.01(+0.78%)
May 30, 2003	0.7565	0.7577	0.7432	0.7499	8,071,212	-0.01(-0.93%)
May 29, 2003	0.7675	0.7734	0.7557	0.7569	9,455,360	+0.00(+0.00%)
May 28, 2003	0.7522	0.7589	0.7503	0.7569	9,669,877	+0.01(+1.95%)
May 27, 2003	0.7279	0.7499	0.7209	0.7424	23,424,520	-0.02(-2.47%)
May 23, 2003	0.7577	0.7675	0.7557	0.7612	9,092,723	-0.00(-0.26%)
May 22, 2003	0.7550	0.7691	0.7479	0.7632	7,995,876	+0.01(+1.94%)
May 21, 2003	0.7460	0.7518	0.7342	0.7487	21,135,060	+0.01(+0.68%)
May 20, 2003	0.7283	0.7436	0.7260	0.7436	11,414,107	+0.00(+0.26%)
May 19, 2003	0.7538	0.7597	0.7381	0.7416	8,726,256	-0.03(-4.10%)
May 16, 2003	0.7832	0.7839	0.7518	0.7734	16,642,966	+0.00(+0.05%)
May 15, 2003	0.7824	0.7851	0.7667	0.7730	12,721,641	-0.02(-2.03%)
May 14, 2003	0.7922	0.7949	0.7800	0.7890	12,983,403	+0.00(+0.25%)
May 13, 2003	0.7894	0.7996	0.7832	0.7871	29,917,500	+0.01(+0.90%)
May 12, 2003	0.7557	0.7890	0.7557	0.7800	14,409,687	+0.02(+2.00%)
May 09, 2003	0.7479	0.7706	0.7448	0.7648	21,233,380	+0.03(+4.22%)
May 08, 2003	0.7452	0.7467	0.7334	0.7338	18,923,488	-0.01(-1.47%)
May 07, 2003	0.7362	0.7479	0.7322	0.7448	16,070,919	+0.02(+2.53%)
May 06, 2003	0.7244	0.7362	0.7244	0.7264	10,725,864	+0.00(+0.00%)
May 05, 2003	0.7268	0.7315	0.7213	0.7264	9,856,303	-0.00(-0.38%)
May 02, 2003	0.7244	0.7362	0.7232	0.7291	15,787,450	+0.01(+1.42%)

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.