Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	3.626	3.786	3.626	3.737	8,490	-0.05(-1.42%)
Aug 28, 2003	3.652	3.791	3.604	3.791	7,865	-0.03(-0.69%)
Aug 27, 2003	3.951	3.978	3.684	3.817	9,114	-0.05(-1.39%)
Aug 26, 2003	3.871	3.871	3.770	3.871	2,247	+0.00(+0.00%)
Aug 25, 2003	3.871	3.882	3.860	3.871	6,367	+0.02(+0.55%)
Aug 22, 2003	3.743	3.860	3.743	3.850	4,744	+0.09(+2.42%)
Aug 21, 2003	3.871	3.882	3.754	3.759	12,735	-0.11(-2.75%)
Aug 20, 2003	3.796	3.871	3.796	3.865	5,868	-0.01(-0.15%)
Aug 19, 2003	3.487	3.930	3.481	3.871	27,093	+0.05(+1.38%)
Aug 18, 2003	3.764	3.994	3.764	3.818	16,730	-0.05(-1.37%)
Aug 15, 2003	3.887	3.994	3.844	3.871	16,231	+0.13(+3.57%)
Aug 14, 2003	3.652	4.224	3.631	3.738	47,195	+0.09(+2.34%)
Aug 13, 2003	3.674	3.674	3.609	3.652	34,085	+0.06(+1.79%)
Aug 12, 2003	3.551	3.631	3.551	3.588	21,974	+0.04(+1.05%)
Aug 11, 2003	3.471	3.551	3.439	3.551	18,603	+0.08(+2.31%)
Aug 08, 2003	3.396	3.471	3.353	3.471	17,230	+0.07(+2.04%)
Aug 07, 2003	3.385	3.401	3.363	3.401	8,989	+0.04(+1.11%)
Aug 06, 2003	3.310	3.364	3.310	3.364	9,489	+0.05(+1.61%)
Aug 05, 2003	3.294	3.428	3.294	3.310	14,358	-0.11(-3.13%)
Aug 04, 2003	3.417	3.471	3.369	3.417	6,367	+0.00(+0.00%)
Aug 01, 2003	3.380	3.417	3.310	3.417	7,990	+0.04(+1.11%)
Jul 31, 2003	3.348	3.391	3.342	3.380	6,867	+0.03(+0.96%)
Jul 30, 2003	3.337	3.364	3.257	3.348	12,860	+0.10(+3.13%)
Jul 29, 2003	3.407	3.471	3.236	3.246	43,574	-0.12(-3.49%)
Jul 28, 2003	3.043	3.524	3.043	3.364	57,433	+0.32(+10.53%)
Jul 25, 2003	3.017	3.076	3.017	3.043	11,611	+0.06(+1.99%)
Jul 24, 2003	2.963	2.984	2.937	2.984	11,237	+0.05(+1.62%)
Jul 23, 2003	2.883	2.990	2.883	2.937	31,963	+0.05(+1.85%)
Jul 22, 2003	2.974	3.017	2.862	2.883	7,741	+0.03(+0.93%)
Jul 21, 2003	2.830	2.857	2.755	2.857	14,608	+0.05(+1.90%)
Jul 18, 2003	2.803	2.803	2.803	2.803	124	+0.07(+2.72%)
Jul 17, 2003	2.723	2.729	2.723	2.729	1,248	-0.05(-1.69%)
Jul 16, 2003	2.776	2.776	2.776	2.776	124	-0.00(-0.02%)
Jul 15, 2003	2.723	2.777	2.723	2.777	3,121	-0.05(-1.70%)
Jul 14, 2003	2.723	2.825	2.723	2.825	1,373	+0.05(+1.93%)
Jul 11, 2003	2.723	2.771	2.723	2.771	873	+0.05(+1.74%)
Jul 10, 2003	2.760	2.782	2.563	2.724	11,486	-0.08(-2.84%)
Jul 09, 2003	2.857	2.857	2.803	2.803	7,366	-0.08(-2.78%)
Jul 08, 2003	2.883	2.883	2.883	2.883	2,746	-0.05(-1.64%)
Jul 07, 2003	2.926	2.937	2.910	2.931	3,745	+0.05(+1.67%)
Jul 03, 2003	2.931	2.931	2.883	2.883	4,494	-0.03(-0.92%)
Jul 02, 2003	2.889	2.910	2.883	2.910	3,371	+0.03(+0.93%)
Jul 01, 2003	2.728	2.883	2.718	2.883	26,219	+0.17(+6.30%)
Jun 30, 2003	2.712	2.712	2.712	2.712	4,994	-0.01(-0.39%)
Jun 27, 2003	2.712	2.723	2.712	2.723	1,872	+0.00(+0.02%)
Jun 26, 2003	2.675	2.723	2.675	2.723	2,996	+0.04(+1.57%)
Jun 25, 2003	2.712	2.712	2.680	2.680	2,122	-0.02(-0.79%)
Jun 24, 2003	2.702	2.712	2.702	2.702	1,747	-0.02(-0.78%)
Jun 23, 2003	2.723	2.723	2.723	2.723	1,248	+0.00(+0.00%)
Jun 20, 2003	2.857	2.857	2.670	2.723	8,615	+0.01(+0.20%)
Jun 19, 2003	2.675	2.718	2.675	2.718	5,243	-0.01(-0.20%)
Jun 18, 2003	2.723	2.723	2.696	2.723	3,371	-0.05(-1.92%)
Jun 17, 2003	2.777	2.777	2.723	2.777	1,373	+0.00(+0.00%)
Jun 16, 2003	2.776	2.825	2.755	2.777	7,241	+0.03(+0.97%)
Jun 13, 2003	2.696	2.750	2.680	2.750	5,119	+0.02(+0.59%)
Jun 12, 2003	2.723	2.734	2.696	2.734	9,489	+0.01(+0.39%)
Jun 11, 2003	2.734	2.734	2.723	2.723	2,746	-0.05(-1.92%)
Jun 10, 2003	2.670	2.777	2.670	2.777	11,736	+0.11(+4.00%)
Jun 09, 2003	2.680	2.680	2.643	2.670	13,359	+0.00(+0.00%)
Jun 06, 2003	2.542	2.670	2.542	2.670	8,864	+0.05(+2.04%)
Jun 05, 2003	2.536	2.616	2.536	2.616	1,123	+0.03(+1.22%)
Jun 04, 2003	2.675	2.675	2.557	2.585	5,743	+0.05(+1.92%)
Jun 03, 2003	2.627	2.702	2.536	2.536	12,610	-0.12(-4.62%)

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.