Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	1051	1051	1045	1046	0	-5.33(-0.51%)
Jul 30, 2003	1048	1053	1048	1051	0	+2.80(+0.27%)
Jul 29, 2003	1043	1051	1041	1048	0	+5.57(+0.53%)
Jul 28, 2003	1040	1048	1038	1043	0	+3.26(+0.31%)
Jul 25, 2003	1026	1040	1026	1040	0	+13.07(+1.27%)
Jul 24, 2003	1024	1027	1022	1026	0	+1.94(+0.19%)
Jul 23, 2003	1030	1031	1022	1024	0	-5.03(-0.49%)
Jul 22, 2003	1020	1031	1020	1030	0	+9.16(+0.90%)
Jul 21, 2003	1015	1022	1013	1020	0	+5.49(+0.54%)
Jul 18, 2003	1016	1018	1004	1015	0	-1.03(-0.10%)
Jul 17, 2003	1020	1028	1016	1016	0	-3.63(-0.36%)
Jul 16, 2003	996.92	1022	996.92	1020	0	+22.61(+2.27%)
Jul 15, 2003	983.73	1002	983.35	996.92	0	+13.19(+1.34%)
Jul 14, 2003	987.51	989.45	981.65	983.73	0	-3.78(-0.38%)
Jul 11, 2003	958.57	988.89	958.57	987.51	0	+28.94(+3.02%)
Jul 10, 2003	939.48	962.21	939.48	958.57	0	+19.09(+2.03%)
Jul 09, 2003	963.88	964.80	938.23	939.48	0	-24.40(-2.53%)
Jul 08, 2003	987.84	987.88	961.59	963.88	0	-23.96(-2.43%)
Jul 07, 2003	992.27	1009	987.84	987.84	0	-4.43(-0.45%)
Jul 04, 2003	998.94	1006	961.95	992.27	0	-5.76(-0.58%)
Jul 03, 2003	1012	1013	997.36	998.03	0	-103.82(-9.42%)
Jul 02, 2003	1035	1102	1012	1102	0	+66.81(+6.45%)
Jul 01, 2003	1049	1055	1034	1035	0	-13.87(-1.32%)
Jun 30, 2003	1051	1063	1043	1049	0	-2.52(-0.24%)
Jun 27, 2003	1070	1073	1032	1051	0	-18.47(-1.73%)
Jun 26, 2003	1100	1122	1065	1070	0	-30.23(-2.75%)
Jun 25, 2003	1058	1105	1058	1100	0	+41.71(+3.94%)
Jun 24, 2003	1036	1061	1036	1058	0	+22.26(+2.15%)
Jun 23, 2003	994.99	1040	994.32	1036	0	+41.17(+4.14%)
Jun 20, 2003	971.35	1003	971.35	994.99	0	+23.64(+2.43%)
Jun 19, 2003	968.51	972.65	959.77	971.35	0	+2.84(+0.29%)
Jun 18, 2003	957.93	975.40	957.93	968.51	0	+10.58(+1.10%)
Jun 17, 2003	935.03	959.99	935.03	957.93	0	+22.90(+2.45%)
Jun 16, 2003	934.68	938.46	929.19	935.03	0	-3.24(-0.35%)
Jun 13, 2003	919.05	938.27	919.05	938.27	0	+19.18(+2.09%)
Jun 12, 2003	906.06	922.39	904.45	919.09	0	+13.03(+1.44%)
Jun 11, 2003	918.16	918.16	905.04	906.06	0	-12.10(-1.32%)
Jun 10, 2003	915.46	931.02	915.46	918.16	0	+2.70(+0.29%)
Jun 09, 2003	903.10	918.27	903.10	915.46	0	+12.36(+1.37%)
Jun 06, 2003	896.49	908.06	896.49	903.10	0	+6.61(+0.74%)
Jun 05, 2003	877.18	898.72	877.18	896.49	0	+19.30(+2.20%)
Jun 04, 2003	860.36	878.22	860.36	877.19	0	+16.83(+1.96%)
Jun 03, 2003	854.42	861.04	854.42	860.36	0	+5.94(+0.70%)
Jun 02, 2003	858.66	863.32	853.49	854.42	0	-4.24(-0.49%)
May 30, 2003	853.72	860.20	853.72	858.66	0	+4.93(+0.58%)
May 29, 2003	848.15	855.61	848.15	853.73	0	+5.57(+0.66%)
May 28, 2003	839.95	848.75	839.95	848.16	0	+8.20(+0.98%)
May 27, 2003	835.54	840.32	833.42	839.96	0	+4.42(+0.53%)
May 26, 2003	836.44	838.52	833.71	835.54	0	-0.90(-0.11%)
May 23, 2003	845.34	845.35	835.01	836.44	0	-8.91(-1.05%)
May 22, 2003	848.05	848.98	845.35	845.35	0	-2.70(-0.32%)
May 21, 2003	847.62	851.78	847.53	848.05	0	+0.42(+0.05%)
May 20, 2003	844.66	848.47	844.66	847.63	0	+2.96(+0.35%)
May 19, 2003	844.84	845.78	844.39	844.67	0	-0.18(-0.02%)
May 16, 2003	844.29	846.98	843.13	844.85	8,718,800	+0.00(+0.00%)
May 15, 2003	844.29	846.98	843.13	844.85	8,718,800	+0.00(+0.00%)
May 14, 2003	844.29	846.98	843.13	844.85	8,718,800	+0.00(+0.00%)
May 13, 2003	844.29	846.98	843.13	844.85	0	+0.56(+0.07%)
May 12, 2003	852.30	852.56	841.88	844.29	0	-8.02(-0.94%)
May 09, 2003	852.39	854.35	849.82	852.31	0	-0.09(-0.01%)
May 08, 2003	847.82	854.11	847.82	852.40	0	+4.57(+0.54%)
May 07, 2003	839.32	848.99	839.32	847.83	0	+8.50(+1.01%)
May 06, 2003	829.26	840.66	829.26	839.33	0	+10.07(+1.21%)
May 05, 2003	820.36	830.70	820.35	829.26	0	+8.90(+1.08%)

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.