Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2003	4161	4222	4161	4204	1,428,093,440	+43.30(+1.04%)
Aug 29, 2003	4198	4228	4161	4161	1,680,297,984	-36.90(-0.88%)
Aug 28, 2003	4206	4229	4182	4198	1,444,709,760	-8.40(-0.20%)
Aug 27, 2003	4177	4214	4177	4206	1,533,279,744	+29.00(+0.69%)
Aug 26, 2003	4226	4228	4172	4177	1,696,856,832	-48.50(-1.15%)
Aug 25, 2003	4226	4226	4226	4226	0	+0.00(+0.00%)
Aug 24, 2003	4226	4226	4226	4226	0	+0.00(+0.00%)
Aug 22, 2003	4224	4265	4222	4226	1,415,582,976	+2.40(+0.06%)
Aug 21, 2003	4217	4250	4217	4224	1,508,749,056	+6.10(+0.14%)
Aug 20, 2003	4251	4254	4196	4217	1,517,095,168	-33.40(-0.79%)
Aug 19, 2003	4272	4287	4246	4251	1,573,595,520	-21.30(-0.50%)
Aug 18, 2003	4247	4273	4245	4272	1,093,759,744	+0.00(+0.00%)
Aug 17, 2003	4247	4273	4245	4272	1,093,759,744	+24.80(+0.58%)
Aug 15, 2003	4238	4266	4234	4247	1,344,518,272	+9.50(+0.22%)
Aug 14, 2003	4181	4243	4181	4238	1,799,338,624	+57.10(+1.37%)
Aug 13, 2003	4186	4217	4175	4181	1,535,384,576	-4.90(-0.12%)
Aug 12, 2003	4177	4204	4171	4186	1,243,595,520	+8.90(+0.21%)
Aug 11, 2003	4148	4182	4148	4177	1,255,757,952	+0.00(+0.00%)
Aug 10, 2003	4148	4182	4148	4177	1,255,757,952	+28.90(+0.70%)
Aug 08, 2003	4096	4161	4096	4148	1,707,488,384	+52.20(+1.27%)
Aug 07, 2003	4070	4096	4060	4096	1,649,721,088	+25.20(+0.62%)
Aug 06, 2003	4121	4121	4045	4070	1,582,264,576	-50.60(-1.23%)
Aug 05, 2003	4100	4131	4091	4121	1,351,100,416	+20.90(+0.51%)
Aug 04, 2003	4098	4147	4086	4100	1,317,699,328	+0.00(+0.00%)
Aug 03, 2003	4098	4147	4086	4100	1,317,699,328	+1.70(+0.04%)
Aug 01, 2003	4157	4157	4097	4098	1,414,267,264	-58.60(-1.41%)
Jul 31, 2003	4141	4171	4114	4157	1,761,536,000	+15.80(+0.38%)
Jul 30, 2003	4137	4159	4132	4141	1,312,864,640	+4.20(+0.10%)
Jul 29, 2003	4149	4164	4125	4137	1,698,880,256	-11.80(-0.28%)
Jul 28, 2003	4131	4183	4131	4149	1,306,518,656	+0.00(+0.00%)
Jul 27, 2003	4131	4183	4131	4149	1,306,518,656	+17.60(+0.43%)
Jul 25, 2003	4150	4150	4116	4131	1,417,652,736	-18.40(-0.44%)
Jul 24, 2003	4086	4155	4086	4150	1,873,260,800	+63.10(+1.54%)
Jul 23, 2003	4080	4115	4078	4086	1,772,697,216	+6.70(+0.16%)
Jul 22, 2003	4044	4080	4044	4080	1,811,406,208	+35.50(+0.88%)
Jul 21, 2003	4073	4098	4044	4044	1,242,849,664	+0.00(+0.00%)
Jul 20, 2003	4073	4098	4044	4044	1,242,849,664	-28.90(-0.71%)
Jul 18, 2003	4057	4090	4057	4073	1,320,108,288	+16.60(+0.41%)
Jul 17, 2003	4077	4083	4032	4057	2,023,798,016	-20.50(-0.50%)
Jul 16, 2003	4102	4132	4077	4077	2,034,302,848	-25.40(-0.62%)
Jul 15, 2003	4128	4136	4102	4102	1,673,878,656	-25.10(-0.61%)
Jul 14, 2003	4058	4136	4058	4128	1,323,850,880	+0.00(+0.00%)
Jul 13, 2003	4058	4136	4058	4128	1,323,850,880	+69.50(+1.71%)
Jul 11, 2003	4029	4064	4014	4058	1,289,993,856	+29.30(+0.73%)
Jul 10, 2003	4055	4068	4014	4029	1,448,587,776	-25.90(-0.64%)
Jul 09, 2003	4074	4087	4049	4055	1,581,459,584	-18.90(-0.46%)
Jul 08, 2003	4075	4088	4051	4074	1,718,774,400	-1.20(-0.03%)
Jul 07, 2003	4022	4077	4021	4075	1,378,312,576	+0.00(+0.00%)
Jul 06, 2003	4022	4077	4021	4075	1,378,312,576	+53.30(+1.33%)
Jul 04, 2003	4025	4031	4001	4022	874,300,096	-3.30(-0.08%)
Jul 03, 2003	4007	4031	3980	4025	1,844,877,440	+17.90(+0.45%)
Jul 02, 2003	3964	4026	3964	4007	2,039,363,968	+43.00(+1.08%)
Jul 01, 2003	4031	4041	3952	3964	1,754,747,136	-67.30(-1.67%)
Jun 30, 2003	4068	4099	4022	4031	1,432,135,936	+0.00(+0.00%)
Jun 29, 2003	4068	4099	4022	4031	1,432,135,936	-36.60(-0.90%)
Jun 27, 2003	4042	4073	4041	4068	1,304,274,048	+26.10(+0.65%)
Jun 26, 2003	4068	4077	4029	4042	1,502,692,992	-26.20(-0.64%)
Jun 25, 2003	4061	4090	4050	4068	2,014,435,968	+7.00(+0.17%)
Jun 24, 2003	4088	4095	4052	4061	1,631,847,040	-27.00(-0.66%)
Jun 23, 2003	4160	4160	4081	4088	1,330,486,016	+0.00(+0.00%)
Jun 22, 2003	4160	4160	4081	4088	1,330,486,016	-72.20(-1.74%)
Jun 20, 2003	4132	4169	4119	4160	1,359,239,936	+28.60(+0.69%)
Jun 19, 2003	4207	4211	4129	4132	1,587,501,952	-75.50(-1.79%)
Jun 18, 2003	4190	4219	4173	4207	2,034,306,944	+16.60(+0.40%)
Jun 17, 2003	4153	4199	4153	4190	2,071,921,024	+37.50(+0.90%)
Jun 16, 2003	4134	4174	4112	4153	1,390,217,984	+0.00(+0.00%)
Jun 15, 2003	4134	4174	4112	4153	1,390,217,984	+18.80(+0.45%)
Jun 13, 2003	4161	4180	4125	4134	1,179,667,968	-27.20(-0.65%)
Jun 12, 2003	4150	4194	4150	4161	1,905,479,040	+11.10(+0.27%)
Jun 11, 2003	4113	4162	4113	4150	2,018,955,008	+37.20(+0.90%)
Jun 10, 2003	4129	4132	4109	4113	1,815,480,960	-16.10(-0.39%)
Jun 09, 2003	4151	4151	4101	4129	1,246,896,000	+0.00(+0.00%)
Jun 08, 2003	4151	4151	4101	4129	1,246,896,000	-21.70(-0.52%)
Jun 06, 2003	4104	4178	4104	4151	1,985,064,960	+46.50(+1.13%)
Jun 05, 2003	4127	4148	4083	4104	1,833,427,968	-22.30(-0.54%)
Jun 04, 2003	4116	4144	4093	4127	1,838,605,952	+10.90(+0.26%)
Jun 03, 2003	4129	4129	4074	4116	1,377,443,968	-13.60(-0.33%)
Jun 02, 2003	4048	4129	4048	4129	1,350,023,040	+0.00(+0.00%)

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.