Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	2984	2992	2975	2980	0	-3.80(-0.13%)
May 29, 2003	2976	2990	2976	2984	0	+7.50(+0.25%)
May 28, 2003	2951	2983	2951	2976	0	+25.30(+0.86%)
May 27, 2003	2965	2965	2949	2951	0	-14.20(-0.48%)
May 26, 2003	2966	2967	2956	2965	0	-1.30(-0.04%)
May 23, 2003	2936	2973	2936	2966	0	+30.60(+1.04%)
May 22, 2003	2915	2936	2915	2936	0	+20.80(+0.71%)
May 21, 2003	2908	2918	2908	2915	0	+6.40(+0.22%)
May 20, 2003	2922	2922	2893	2908	0	-14.00(-0.48%)
May 19, 2003	2925	2926	2915	2922	0	-1.90(-0.06%)
May 16, 2003	2931	2934	2919	2924	0	-6.60(-0.23%)
May 15, 2003	2943	2943	2917	2931	0	-12.00(-0.41%)
May 14, 2003	2952	2961	2939	2943	0	-9.10(-0.31%)
May 13, 2003	2946	2964	2946	2952	0	+6.60(+0.22%)
May 12, 2003	2928	2955	2928	2946	0	+17.30(+0.59%)
May 09, 2003	2928	2928	2909	2928	0	+0.70(+0.02%)
May 08, 2003	2944	2944	2918	2928	0	-16.70(-0.57%)
May 07, 2003	2938	2958	2938	2944	0	+6.70(+0.23%)
May 06, 2003	2948	2948	2935	2938	0	-10.50(-0.36%)
May 05, 2003	2941	2949	2926	2948	0	+7.00(+0.24%)
May 02, 2003	2966	2966	2937	2941	0	-24.60(-0.83%)
May 01, 2003	2971	2971	2952	2966	0	-5.30(-0.18%)
Apr 30, 2003	2971	2984	2961	2971	0	-0.30(-0.01%)
Apr 29, 2003	2935	2972	2935	2971	0	+36.50(+1.24%)
Apr 28, 2003	2962	2962	2931	2935	0	-27.00(-0.91%)
Apr 25, 2003	2964	2966	2957	2962	636,873,600	+0.00(+0.00%)
Apr 24, 2003	2964	2966	2957	2962	0	-2.30(-0.08%)
Apr 23, 2003	2942	2972	2942	2964	0	+21.80(+0.74%)
Apr 22, 2003	2917	2944	2917	2942	0	+25.20(+0.86%)
Apr 21, 2003	2917	2917	2917	2917	0	+0.00(+0.00%)
Apr 17, 2003	2944	2944	2910	2917	0	-27.40(-0.93%)
Apr 16, 2003	2932	2948	2932	2944	0	+12.00(+0.41%)
Apr 15, 2003	2906	2933	2906	2932	0	+26.90(+0.93%)
Apr 14, 2003	2908	2918	2898	2906	0	-2.80(-0.10%)
Apr 11, 2003	2905	2916	2896	2908	0	+3.60(+0.12%)
Apr 10, 2003	2916	2916	2888	2905	0	-11.00(-0.38%)
Apr 09, 2003	2941	2941	2914	2916	0	-24.90(-0.85%)
Apr 08, 2003	2942	2947	2921	2941	0	-1.00(-0.03%)
Apr 07, 2003	2896	2944	2896	2942	0	+45.30(+1.56%)
Apr 04, 2003	2874	2896	2863	2896	0	+22.20(+0.77%)
Apr 03, 2003	2847	2887	2847	2874	0	+26.70(+0.94%)
Apr 02, 2003	2844	2874	2844	2847	0	+3.20(+0.11%)
Apr 01, 2003	2849	2858	2830	2844	0	-4.40(-0.15%)
Mar 31, 2003	2861	2861	2846	2849	0	-12.60(-0.44%)
Mar 28, 2003	2855	2875	2840	2861	0	+6.20(+0.22%)
Mar 27, 2003	2858	2863	2843	2855	0	-3.40(-0.12%)
Mar 26, 2003	2822	2858	2822	2858	0	+36.20(+1.28%)
Mar 25, 2003	2828	2828	2799	2822	0	-6.30(-0.22%)
Mar 24, 2003	2839	2852	2822	2828	0	-10.90(-0.38%)
Mar 21, 2003	2836	2849	2825	2839	0	+3.60(+0.13%)
Mar 20, 2003	2815	2851	2815	2836	0	+21.10(+0.75%)
Mar 19, 2003	2804	2827	2802	2815	0	+10.30(+0.37%)
Mar 18, 2003	2711	2804	2711	2804	0	+93.40(+3.45%)
Mar 17, 2003	2724	2732	2700	2711	0	-13.20(-0.48%)
Mar 14, 2003	2673	2732	2673	2724	0	+50.90(+1.90%)
Mar 13, 2003	2687	2687	2666	2673	0	-13.80(-0.51%)
Mar 12, 2003	2692	2694	2672	2687	0	-4.60(-0.17%)
Mar 11, 2003	2711	2711	2673	2692	0	-19.40(-0.72%)
Mar 10, 2003	2717	2729	2711	2711	0	-3.90(-0.14%)
Mar 07, 2003	2747	2747	2712	2715	0	-32.00(-1.16%)
Mar 06, 2003	2750	2761	2747	2747	0	-2.70(-0.10%)
Mar 05, 2003	2787	2787	2750	2750	0	-37.30(-1.34%)
Mar 04, 2003	2792	2792	2775	2787	0	-4.60(-0.16%)

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.