Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	4520	4560	4496	4543	51,080,400	+32.40(+0.72%)
Apr 29, 2003	4579	4600	4510	4510	61,589,800	-46.20(-1.01%)
Apr 28, 2003	4450	4568	4438	4556	43,075,200	+80.60(+1.80%)
Apr 25, 2003	4544	4556	4464	4476	52,182,400	-43.20(-0.96%)
Apr 24, 2003	4556	4607	4519	4519	44,261,600	-67.80(-1.48%)
Apr 23, 2003	4581	4632	4569	4587	58,039,600	+55.60(+1.23%)
Apr 22, 2003	4530	4531	4462	4531	26,008,600	+7.60(+0.17%)
Apr 17, 2003	4503	4535	4468	4524	72,902,800	-33.00(-0.72%)
Apr 16, 2003	4653	4675	4525	4557	53,902,400	-48.60(-1.06%)
Apr 15, 2003	4549	4607	4532	4605	60,902,400	+111.90(+2.49%)
Apr 14, 2003	4464	4510	4421	4493	38,575,800	+45.30(+1.02%)
Apr 11, 2003	4393	4516	4388	4448	61,316,200	+73.90(+1.69%)
Apr 10, 2003	4410	4436	4374	4374	56,317,400	-98.60(-2.20%)
Apr 09, 2003	4429	4530	4376	4473	47,991,400	+7.80(+0.17%)
Apr 08, 2003	4453	4512	4407	4465	44,635,200	-25.70(-0.57%)
Apr 07, 2003	4449	4565	4449	4491	57,628,000	+104.50(+2.38%)
Apr 05, 2003	4309	4405	4270	4386	52,938,000	+59.00(+1.36%)
Apr 04, 2003	4282	4364	4265	4327	53,048,600	+55.10(+1.29%)
Apr 03, 2003	4178	4324	4178	4272	65,503,600	+136.60(+3.30%)
Apr 02, 2003	4105	4136	4071	4136	37,259,600	+49.90(+1.22%)
Apr 01, 2003	4112	4113	4035	4086	64,542,600	+0.00(+0.00%)
Mar 31, 2003	4112	4113	4035	4086	0	-122.00(-2.90%)
Mar 29, 2003	4223	4224	4162	4208	39,061,400	+13.10(+0.31%)
Mar 28, 2003	4211	4227	4152	4194	47,121,800	-52.60(-1.24%)
Mar 27, 2003	4292	4296	4224	4247	36,139,800	-16.50(-0.39%)
Mar 26, 2003	4154	4288	4110	4264	54,345,600	+32.90(+0.78%)
Mar 25, 2003	4372	4376	4195	4231	48,827,200	+0.00(+0.00%)
Mar 24, 2003	4372	4376	4195	4231	0	-222.60(-5.00%)
Mar 22, 2003	4483	4483	4370	4453	136,048,192	+168.10(+3.92%)
Mar 21, 2003	4208	4326	4180	4285	59,992,200	+23.40(+0.55%)
Mar 20, 2003	4174	4319	4119	4262	51,310,400	+96.00(+2.30%)
Mar 19, 2003	4184	4254	4096	4166	84,600,000	+35.30(+0.85%)
Mar 18, 2003	3910	4189	3861	4130	51,605,000	+0.00(+0.00%)
Mar 17, 2003	3910	4189	3861	4130	0	+115.10(+2.87%)
Mar 15, 2003	3841	4015	3841	4015	146,343,392	+222.10(+5.86%)
Mar 14, 2003	3727	3822	3714	3793	70,673,400	+117.90(+3.21%)
Mar 13, 2003	3735	3760	3618	3675	72,617,400	-43.50(-1.17%)
Mar 12, 2003	3715	3788	3675	3719	76,474,600	-13.20(-0.35%)
Mar 11, 2003	3887	3896	3727	3732	60,656,400	+0.00(+0.00%)
Mar 10, 2003	3887	3896	3727	3732	0	-148.20(-3.82%)
Mar 08, 2003	3927	3941	3856	3880	57,601,000	-82.30(-2.08%)
Mar 07, 2003	3985	4008	3935	3963	54,427,400	-3.60(-0.09%)
Mar 06, 2003	4019	4032	3959	3966	46,047,400	-79.80(-1.97%)
Mar 05, 2003	4146	4148	4046	4046	88,729,600	-141.20(-3.37%)
Mar 04, 2003	4166	4218	4132	4187	83,932,800	+0.00(+0.00%)
Mar 03, 2003	4166	4218	4132	4187	0	+39.00(+0.94%)
Mar 01, 2003	4066	4150	4059	4148	105,457,400	+64.50(+1.58%)
Feb 28, 2003	4026	4088	3998	4084	95,706,000	+31.70(+0.78%)
Feb 27, 2003	4154	4168	4039	4052	59,633,800	-43.80(-1.07%)
Feb 26, 2003	4148	4151	4049	4096	56,205,000	-85.50(-2.04%)
Feb 25, 2003	4229	4232	4174	4181	33,135,400	+0.00(+0.00%)
Feb 24, 2003	4229	4232	4174	4181	0	-47.40(-1.12%)
Feb 22, 2003	4172	4229	4149	4229	52,214,800	+14.70(+0.35%)
Feb 21, 2003	4230	4281	4175	4214	50,714,800	+3.10(+0.07%)
Feb 20, 2003	4320	4324	4211	4211	58,649,200	-114.50(-2.65%)
Feb 19, 2003	4354	4361	4286	4325	65,305,200	-54.00(-1.23%)
Feb 18, 2003	4344	4390	4334	4379	58,659,200	+0.00(+0.00%)
Feb 17, 2003	4344	4390	4334	4379	0	+106.40(+2.49%)
Feb 15, 2003	4190	4310	4189	4273	48,728,800	+113.70(+2.73%)
Feb 14, 2003	4127	4214	4109	4159	46,922,600	+7.10(+0.17%)
Feb 13, 2003	4211	4226	4146	4152	37,346,000	-102.20(-2.40%)
Feb 12, 2003	4210	4264	4192	4254	46,567,600	+99.40(+2.39%)
Feb 11, 2003	4238	4242	4134	4155	48,707,200	+0.00(+0.00%)
Feb 10, 2003	4238	4242	4134	4155	0	-67.80(-1.61%)
Feb 08, 2003	4258	4294	4215	4223	38,301,200	-34.50(-0.81%)
Feb 07, 2003	4354	4412	4222	4257	50,451,400	-127.70(-2.91%)
Feb 06, 2003	4363	4396	4322	4385	41,495,000	+30.70(+0.71%)
Feb 05, 2003	4471	4471	4352	4354	41,297,800	-117.60(-2.63%)
Feb 04, 2003	4476	4492	4426	4472	34,946,400	+0.00(+0.00%)
Feb 03, 2003	4476	4492	4426	4472	0	+49.40(+1.12%)

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.