Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	0.8519	0.8704	0.8476	0.8661	13,807,839	+0.01(+0.91%)
Aug 28, 2003	0.8519	0.8641	0.8390	0.8582	14,595,072	+0.02(+1.96%)
Aug 27, 2003	0.8206	0.8457	0.8206	0.8418	11,439,760	+0.03(+3.27%)
Aug 26, 2003	0.8045	0.8229	0.8034	0.8151	9,964,814	+0.01(+0.78%)
Aug 25, 2003	0.8206	0.8210	0.8057	0.8088	5,561,667	-0.01(-1.43%)
Aug 22, 2003	0.8171	0.8210	0.8112	0.8206	7,794,500	+0.01(+1.16%)
Aug 21, 2003	0.8108	0.8190	0.8065	0.8112	11,037,850	+0.00(+0.10%)
Aug 20, 2003	0.8073	0.8222	0.7979	0.8104	12,325,238	-0.00(-0.43%)
Aug 19, 2003	0.8269	0.8280	0.8061	0.8139	11,786,806	-0.01(-1.33%)
Aug 18, 2003	0.8249	0.8398	0.8249	0.8249	13,863,978	+0.01(+1.10%)
Aug 15, 2003	0.8112	0.8253	0.8092	0.8159	7,922,091	-0.02(-2.44%)
Aug 14, 2003	0.8116	0.8367	0.8112	0.8363	12,543,417	+0.03(+3.59%)
Aug 13, 2003	0.8057	0.8131	0.7994	0.8073	5,705,845	+0.00(+0.24%)
Aug 12, 2003	0.8104	0.8163	0.7986	0.8053	4,973,476	-0.00(-0.39%)
Aug 11, 2003	0.8092	0.8151	0.8037	0.8084	5,978,888	-0.00(-0.19%)
Aug 08, 2003	0.7975	0.8120	0.7967	0.8100	9,634,355	+0.02(+2.84%)
Aug 07, 2003	0.7465	0.7916	0.7465	0.7877	13,247,716	+0.04(+5.46%)
Aug 06, 2003	0.7583	0.7622	0.7426	0.7469	6,019,717	-0.02(-2.31%)
Aug 05, 2003	0.7407	0.7646	0.7407	0.7646	12,787,115	+0.03(+4.05%)
Aug 04, 2003	0.7442	0.7442	0.7211	0.7348	16,016,429	-0.02(-2.19%)
Aug 01, 2003	0.7842	0.7857	0.7477	0.7512	10,031,161	-0.04(-5.52%)
Jul 31, 2003	0.8073	0.8084	0.7916	0.7951	16,034,292	-0.01(-1.07%)
Jul 30, 2003	0.8163	0.8167	0.8014	0.8037	4,945,406	-0.01(-1.49%)
Jul 29, 2003	0.8151	0.8229	0.8112	0.8159	11,002,125	+0.00(+0.53%)
Jul 28, 2003	0.8112	0.8120	0.8037	0.8116	15,952,634	+0.00(+0.29%)
Jul 25, 2003	0.8190	0.8190	0.8061	0.8092	10,542,799	-0.01(-1.20%)
Jul 24, 2003	0.8288	0.8324	0.8163	0.8190	13,712,146	-0.01(-1.42%)
Jul 23, 2003	0.8308	0.8398	0.8261	0.8308	12,126,196	-0.01(-0.66%)
Jul 22, 2003	0.8339	0.8410	0.8288	0.8363	12,392,860	+0.01(+1.04%)
Jul 21, 2003	0.8288	0.8339	0.8269	0.8276	10,434,347	-0.00(-0.05%)
Jul 18, 2003	0.8245	0.8304	0.8237	0.8280	11,050,609	+0.01(+0.81%)
Jul 17, 2003	0.8237	0.8269	0.8135	0.8214	11,488,244	-0.01(-0.76%)
Jul 16, 2003	0.8292	0.8355	0.8214	0.8276	9,391,933	-0.01(-0.85%)
Jul 15, 2003	0.8171	0.8378	0.8135	0.8347	9,654,769	+0.02(+2.40%)
Jul 14, 2003	0.8073	0.8171	0.8061	0.8151	10,834,981	+0.02(+2.21%)
Jul 11, 2003	0.8006	0.8049	0.7932	0.7975	5,444,284	-0.00(-0.29%)
Jul 10, 2003	0.8077	0.8088	0.7959	0.7998	5,800,262	-0.02(-2.20%)
Jul 09, 2003	0.8104	0.8241	0.8092	0.8179	8,141,546	+0.01(+0.97%)
Jul 08, 2003	0.7986	0.8108	0.7939	0.8100	14,038,777	+0.01(+1.08%)
Jul 07, 2003	0.7975	0.8037	0.7939	0.8014	11,654,112	+0.01(+1.74%)
Jul 03, 2003	0.7806	0.7892	0.7732	0.7877	5,922,748	+0.01(+0.95%)
Jul 02, 2003	0.7794	0.7889	0.7767	0.7802	16,015,153	+0.00(+0.50%)
Jul 01, 2003	0.7677	0.7798	0.7638	0.7763	10,353,965	+0.00(+0.25%)
Jun 30, 2003	0.7599	0.7744	0.7512	0.7744	8,301,034	+0.02(+3.19%)
Jun 27, 2003	0.7438	0.7563	0.7426	0.7504	7,281,587	+0.01(+1.06%)
Jun 26, 2003	0.7485	0.7516	0.7387	0.7426	11,481,865	-0.02(-2.07%)
Jun 25, 2003	0.7508	0.7696	0.7508	0.7583	19,370,782	+0.00(+0.62%)
Jun 24, 2003	0.7414	0.7575	0.7414	0.7536	10,625,733	+0.01(+1.48%)
Jun 23, 2003	0.7626	0.7626	0.7407	0.7426	13,714,698	-0.01(-1.35%)
Jun 20, 2003	0.7720	0.7740	0.7465	0.7528	13,245,165	-0.03(-4.33%)
Jun 19, 2003	0.7951	0.7975	0.7853	0.7869	5,818,124	-0.01(-1.03%)
Jun 18, 2003	0.8061	0.8092	0.7826	0.7951	7,928,470	-0.02(-2.26%)
Jun 17, 2003	0.8116	0.8206	0.8100	0.8135	6,308,072	-0.00(-0.14%)
Jun 16, 2003	0.8229	0.8265	0.8081	0.8147	5,764,536	-0.00(-0.53%)
Jun 13, 2003	0.8092	0.8210	0.7975	0.8190	8,233,412	+0.02(+1.95%)
Jun 12, 2003	0.7951	0.8053	0.7928	0.8034	8,914,745	+0.00(+0.44%)
Jun 11, 2003	0.7775	0.8018	0.7728	0.7998	12,457,932	+0.02(+2.05%)
Jun 10, 2003	0.7994	0.8073	0.7771	0.7838	13,298,753	-0.01(-1.86%)
Jun 09, 2003	0.8151	0.8151	0.7959	0.7986	4,317,661	-0.01(-1.12%)
Jun 06, 2003	0.8171	0.8280	0.8041	0.8077	16,081,500	+0.01(+1.18%)
Jun 05, 2003	0.7947	0.8081	0.7845	0.7983	9,453,176	+0.01(+1.65%)
Jun 04, 2003	0.7700	0.7932	0.7681	0.7853	13,468,448	+0.03(+4.16%)
Jun 03, 2003	0.7516	0.7555	0.7434	0.7540	6,980,473	-0.00(-0.31%)

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.