Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	1276	1298	1268	1292	7,268,802	+27.98(+2.21%)
Jul 30, 2003	1264	1272	1262	1264	8,112,046	+0.78(+0.06%)
Jul 29, 2003	1261	1267	1259	1263	6,550,462	-3.40(-0.27%)
Jul 28, 2003	1260	1270	1262	1267	5,084,974	+2.56(+0.20%)
Jul 25, 2003	1164	1265	1164	1264	5,790,941	+9.10(+0.72%)
Jul 24, 2003	684.10	1275	684.10	1255	9,948,000	-18.80(-1.48%)
Jul 23, 2003	640.90	1280	640.90	1274	10,719,559	+32.40(+2.61%)
Jul 22, 2003	1226	1248	1226	1242	6,737,613	+116.67(+10.37%)
Jul 21, 2003	1129	1129	1125	1125	4,553,934	-8.07(-0.71%)
Jul 18, 2003	1132	1133	1132	1133	4,132,047	+5.43(+0.48%)
Jul 17, 2003	1140	1140	1128	1128	5,522,379	-14.64(-1.28%)
Jul 16, 2003	1161	1161	1142	1142	5,667,267	-16.77(-1.45%)
Jul 15, 2003	1173	1173	1159	1159	5,435,157	-11.39(-0.97%)
Jul 14, 2003	1158	1170	1158	1170	5,296,598	+3.19(+0.27%)
Jul 11, 2003	1155	1167	1155	1167	5,189,441	+11.81(+1.02%)
Jul 10, 2003	1152	1155	1152	1155	6,476,031	-4.43(-0.38%)
Jul 09, 2003	1158	1160	1158	1160	6,689,766	+4.89(+0.42%)
Jul 08, 2003	1145	1155	1145	1155	6,654,179	+8.66(+0.76%)
Jul 07, 2003	1136	1146	1136	1146	8,513,778	+20.32(+1.80%)
Jul 04, 2003	1125	1126	1125	1126	3,205,955	+0.00(+0.00%)
Jul 03, 2003	1125	1126	1125	1126	3,205,955	-4.08(-0.36%)
Jul 02, 2003	1110	1130	1110	1130	8,244,913	+20.27(+1.83%)
Jul 01, 2003	1100	1110	1100	1110	7,124,545	+5.20(+0.47%)
Jun 30, 2003	1121	1121	1105	1105	7,886,805	-14.03(-1.25%)
Jun 27, 2003	1122	1122	1119	1119	7,068,783	-4.22(-0.38%)
Jun 26, 2003	1107	1123	1107	1123	6,683,471	+19.16(+1.74%)
Jun 25, 2003	1096	1104	1096	1104	7,584,632	+8.38(+0.77%)
Jun 24, 2003	1085	1095	1085	1095	6,779,165	+4.60(+0.42%)
Jun 23, 2003	1102	1102	1091	1091	12,276,371	-9.35(-0.85%)
Jun 20, 2003	1085	1100	1085	1100	10,100,890	+19.88(+1.84%)
Jun 19, 2003	1096	1096	1080	1080	12,601,351	-18.52(-1.69%)
Jun 18, 2003	1106	1106	1099	1099	14,593,424	-7.99(-0.72%)
Jun 17, 2003	1101	1107	1101	1107	8,129,904	+10.09(+0.92%)
Jun 16, 2003	1081	1097	1081	1097	8,721,729	+16.92(+1.57%)
Jun 13, 2003	1094	1094	1080	1080	7,428,722	-15.96(-1.46%)
Jun 12, 2003	1094	1096	1094	1096	8,940,508	+10.92(+1.01%)
Jun 11, 2003	1065	1085	1065	1085	17,480,564	+23.41(+2.21%)
Jun 10, 2003	1054	1061	1054	1061	10,933,072	+12.73(+1.21%)
Jun 09, 2003	1055	1055	1049	1049	9,475,954	-10.42(-0.98%)
Jun 06, 2003	1068	1068	1059	1059	11,496,753	-1.19(-0.11%)
Jun 05, 2003	1030	1060	1030	1060	15,566,375	+27.65(+2.68%)
Jun 04, 2003	1020	1032	1020	1032	11,570,331	+14.03(+1.38%)
Jun 03, 2003	1019	1019	1018	1018	8,915,446	-3.20(-0.31%)
Jun 02, 2003	1038	1038	1022	1022	9,418,293	-12.45(-1.20%)
May 30, 2003	1027	1034	1027	1034	8,524,255	+3.10(+0.30%)
May 29, 2003	1038	1038	1031	1031	10,286,644	-11.95(-1.15%)
May 28, 2003	1047	1047	1043	1043	10,092,899	+0.55(+0.05%)
May 27, 2003	1026	1042	1026	1042	8,802,565	+22.43(+2.20%)
May 26, 2003	1014	1020	1014	1020	5,553,537	-0.12(-0.01%)
May 23, 2003	1015	1020	1015	1020	5,553,537	+1.76(+0.17%)
May 22, 2003	1001	1018	1001	1018	6,244,292	+17.79(+1.78%)
May 21, 2003	996.96	1001	996.96	1001	7,436,067	-2.33(-0.23%)
May 20, 2003	998.48	1003	998.48	1003	6,585,812	+2.06(+0.21%)
May 19, 2003	1022	1022	1001	1001	6,599,877	-22.00(-2.15%)
May 16, 2003	1020	1023	1020	1023	7,239,446	-2.12(-0.21%)
May 15, 2003	1022	1025	1022	1025	7,717,025	+3.20(+0.31%)
May 14, 2003	1025	1025	1022	1022	7,068,484	-2.18(-0.21%)
May 13, 2003	1026	1026	1024	1024	8,861,444	-3.31(-0.32%)
May 12, 2003	1019	1027	1019	1027	12,372,196	+7.83(+0.77%)
May 09, 2003	1008	1019	1008	1019	5,453,859	+12.47(+1.24%)
May 08, 2003	1012	1012	1007	1007	6,683,926	-8.57(-0.84%)
May 07, 2003	1023	1023	1015	1015	8,824,951	-8.20(-0.80%)
May 06, 2003	1021	1024	1021	1024	6,254,202	+0.61(+0.06%)
May 05, 2003	1021	1023	1021	1023	5,818,090	+8.60(+0.85%)
May 02, 2003	1004	1014	1004	1014	7,351,209	+11.71(+1.17%)

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.