Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	0.5669	0.5899	0.5648	0.5825	26,939,858	+0.01(+2.00%)
Aug 28, 2003	0.5613	0.5813	0.5499	0.5710	30,251,796	+0.01(+2.21%)
Aug 27, 2003	0.5619	0.5681	0.5516	0.5587	23,735,182	-0.00(-0.10%)
Aug 26, 2003	0.5236	0.5600	0.5179	0.5593	51,066,868	+0.03(+5.27%)
Aug 25, 2003	0.5425	0.5442	0.5252	0.5313	30,127,024	-0.02(-2.76%)
Aug 22, 2003	0.5594	0.5651	0.5416	0.5464	40,975,640	-0.01(-1.54%)
Aug 21, 2003	0.5927	0.5927	0.5539	0.5549	78,149,016	-0.03(-5.10%)
Aug 20, 2003	0.5302	0.5879	0.5266	0.5847	67,074,928	+0.04(+6.53%)
Aug 19, 2003	0.5602	0.5672	0.5408	0.5489	45,725,744	-0.00(-0.41%)
Aug 18, 2003	0.5138	0.5596	0.5118	0.5512	57,690,744	+0.04(+8.40%)
Aug 15, 2003	0.5062	0.5191	0.4921	0.5085	15,301,017	+0.00(+0.25%)
Aug 14, 2003	0.5184	0.5188	0.5006	0.5072	28,575,032	-0.01(-1.99%)
Aug 13, 2003	0.5185	0.5260	0.5122	0.5175	32,988,028	-0.00(-0.13%)
Aug 12, 2003	0.5094	0.5195	0.4968	0.5182	30,021,952	+0.00(+0.93%)
Aug 11, 2003	0.5195	0.5290	0.5006	0.5134	59,897,240	+0.00(+0.36%)
Aug 08, 2003	0.4910	0.5134	0.4433	0.5115	128,202,384	+0.03(+5.86%)
Aug 07, 2003	0.4882	0.4967	0.4607	0.4832	70,036,632	-0.02(-4.58%)
Aug 06, 2003	0.5356	0.5385	0.4963	0.5064	51,246,368	-0.02(-4.23%)
Aug 05, 2003	0.5383	0.5619	0.5219	0.5288	52,901,240	-0.01(-0.96%)
Aug 04, 2003	0.5450	0.5471	0.5163	0.5339	53,001,932	-0.02(-2.87%)
Aug 01, 2003	0.5763	0.5809	0.5665	0.5497	39,874,624	-0.03(-4.62%)
Jul 31, 2003	0.5750	0.5854	0.5596	0.5763	57,066,884	+0.00(+0.52%)
Jul 30, 2003	0.5745	0.5809	0.5573	0.5733	52,704,232	-0.01(-1.10%)
Jul 29, 2003	0.5875	0.5963	0.5618	0.5797	196,868,704	+0.07(+14.30%)
Jul 28, 2003	0.4933	0.5159	0.4854	0.5072	96,271,632	+0.03(+5.56%)
Jul 25, 2003	0.4710	0.4823	0.4466	0.4805	57,331,748	+0.01(+2.99%)
Jul 24, 2003	0.4311	0.4680	0.4226	0.4665	89,345,680	+0.06(+14.56%)
Jul 23, 2003	0.4032	0.4140	0.3968	0.4072	51,436,808	-0.02(-5.04%)
Jul 22, 2003	0.4446	0.4479	0.4131	0.4289	34,049,688	-0.01(-1.96%)
Jul 21, 2003	0.4443	0.4573	0.4308	0.4374	39,554,988	-0.01(-1.36%)
Jul 18, 2003	0.4090	0.4450	0.4008	0.4435	48,588,936	+0.04(+11.29%)
Jul 17, 2003	0.4149	0.4313	0.3872	0.3985	70,036,632	-0.04(-9.26%)
Jul 16, 2003	0.4475	0.4475	0.4260	0.4391	25,668,058	-0.00(-0.57%)
Jul 15, 2003	0.4604	0.4619	0.4375	0.4416	38,515,220	-0.01(-3.28%)
Jul 14, 2003	0.4723	0.4759	0.4512	0.4566	45,432,420	+0.00(+0.35%)
Jul 11, 2003	0.4373	0.4557	0.4163	0.4550	54,769,892	+0.02(+4.59%)
Jul 10, 2003	0.4617	0.4758	0.4331	0.4350	63,110,676	-0.04(-8.22%)
Jul 09, 2003	0.4453	0.4765	0.4397	0.4740	58,108,840	+0.03(+7.10%)
Jul 08, 2003	0.4466	0.4561	0.4357	0.4426	76,329,968	-0.00(-1.02%)
Jul 07, 2003	0.4359	0.4477	0.4235	0.4471	38,548,056	+0.02(+4.04%)
Jul 03, 2003	0.4159	0.4325	0.4083	0.4298	20,773,484	+0.01(+1.98%)
Jul 02, 2003	0.4456	0.4499	0.4195	0.4214	56,195,664	-0.01(-3.25%)
Jul 01, 2003	0.4193	0.4356	0.3968	0.4356	65,663,032	+0.02(+4.58%)
Jun 30, 2003	0.3968	0.4266	0.3884	0.4165	68,454,736	+0.03(+7.26%)
Jun 27, 2003	0.4034	0.4157	0.3826	0.3883	55,795,080	-0.01(-2.47%)
Jun 26, 2003	0.3619	0.4014	0.3614	0.3981	48,831,916	+0.04(+10.49%)
Jun 25, 2003	0.3461	0.3659	0.3440	0.3603	30,932,570	+0.01(+3.95%)
Jun 24, 2003	0.3327	0.3537	0.3244	0.3466	30,181,748	+0.01(+2.78%)
Jun 23, 2003	0.3593	0.3666	0.3217	0.3373	51,217,908	-0.02(-6.28%)
Jun 20, 2003	0.3528	0.3762	0.3421	0.3599	57,959,988	+0.01(+3.65%)
Jun 19, 2003	0.3778	0.3890	0.3383	0.3472	60,256,236	-0.03(-8.52%)
Jun 18, 2003	0.3923	0.3997	0.3741	0.3795	64,244,568	-0.03(-8.05%)
Jun 17, 2003	0.4170	0.4203	0.4026	0.4127	29,783,352	+0.00(+1.01%)
Jun 16, 2003	0.3884	0.4093	0.3664	0.4086	43,116,472	+0.02(+6.17%)
Jun 13, 2003	0.3970	0.4021	0.3796	0.3849	19,976,692	-0.01(-3.30%)
Jun 12, 2003	0.3969	0.4052	0.3867	0.3980	33,252,896	+0.01(+1.48%)
Jun 11, 2003	0.3800	0.3940	0.3700	0.3922	28,237,928	+0.01(+3.90%)
Jun 10, 2003	0.3729	0.3843	0.3660	0.3775	25,970,138	+0.01(+2.48%)
Jun 09, 2003	0.3707	0.3788	0.3564	0.3683	26,955,882	-0.00(-0.65%)
Jun 06, 2003	0.3986	0.3986	0.3655	0.3707	37,580,524	-0.02(-4.59%)
Jun 05, 2003	0.3800	0.3986	0.3780	0.3885	40,161,340	+0.00(+0.83%)
Jun 04, 2003	0.3810	0.3940	0.3519	0.3853	67,162,488	+0.01(+2.52%)
Jun 03, 2003	0.3351	0.3793	0.3326	0.3759	57,811,136	+0.04(+10.44%)

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.