Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	1319	1331	1319	1328	5,992,098	+3.68(+0.28%)
Sep 29, 2003	1315	1326	1315	1324	6,479,449	+6.89(+0.52%)
Sep 26, 2003	1327	1327	1315	1318	6,295,183	-9.01(-0.68%)
Sep 25, 2003	1347	1349	1326	1327	7,069,451	-22.61(-1.68%)
Sep 24, 2003	1372	1371	1345	1349	7,829,303	-14.96(-1.10%)
Sep 23, 2003	1358	1367	1347	1364	9,438,418	+17.05(+1.27%)
Sep 22, 2003	1356	1350	1334	1347	6,780,164	+2.81(+0.21%)
Sep 19, 2003	1346	1349	1341	1344	6,514,229	-1.60(-0.12%)
Sep 18, 2003	1342	1350	1344	1346	8,883,117	+1.43(+0.11%)
Sep 17, 2003	1327	1350	1327	1344	9,982,236	+16.23(+1.22%)
Sep 16, 2003	1330	1337	1320	1328	9,259,642	-3.39(-0.25%)
Sep 15, 2003	1336	1342	1331	1332	2,771,919	-5.01(-0.37%)
Sep 12, 2003	1329	1339	1330	1337	3,976,038	+4.84(+0.36%)
Sep 11, 2003	1316	1336	1317	1332	3,461,432	+14.84(+1.13%)
Sep 10, 2003	1329	1336	1314	1317	8,283,643	-19.08(-1.43%)
Sep 09, 2003	1326	1336	1325	1336	8,973,104	+3.73(+0.28%)
Sep 08, 2003	1324	1337	1318	1332	6,249,095	+14.48(+1.10%)
Sep 05, 2003	1325	1332	1316	1318	6,546,955	-14.31(-1.07%)
Sep 04, 2003	1322	1336	1317	1332	10,482,810	+15.10(+1.15%)
Sep 03, 2003	1307	1321	1306	1317	6,943,239	+0.24(+0.02%)
Sep 02, 2003	1293	1317	1294	1317	5,855,948	+24.25(+1.88%)
Aug 29, 2003	1274	1292	1276	1292	3,381,085	+16.30(+1.28%)
Aug 28, 2003	1274	1277	1272	1276	8,569,095	+3.19(+0.25%)
Aug 27, 2003	1263	1273	1267	1273	3,961,558	+2.81(+0.22%)
Aug 26, 2003	1256	1270	1257	1270	5,101,458	+3.46(+0.27%)
Aug 25, 2003	1255	1276	1260	1267	5,156,568	-9.20(-0.72%)
Aug 22, 2003	1272	1287	1276	1276	5,019,710	+8.97(+0.71%)
Aug 19, 2003	1255	1267	1256	1267	5,874,299	+10.86(+0.86%)
Aug 18, 2003	1258	1261	1248	1256	4,789,958	-4.71(-0.37%)
Aug 15, 2003	1066	1265	1257	1261	1,564,763	-4.08(-0.32%)
Aug 14, 2003	1252	1271	1259	1265	4,176,636	+4.47(+0.35%)
Aug 13, 2003	1251	1262	1257	1260	5,502,779	+3.18(+0.25%)
Aug 12, 2003	1249	1257	1248	1257	10,321,533	+7.29(+0.58%)
Aug 11, 2003	1241	1255	1243	1250	8,886,528	-2.00(-0.16%)
Aug 08, 2003	1235	1253	1248	1252	5,348,456	+1.49(+0.12%)
Aug 07, 2003	1238	1251	1238	1250	4,729,330	+8.43(+0.68%)
Aug 06, 2003	1236	1251	1236	1242	4,984,722	-4.14(-0.33%)
Aug 05, 2003	1262	1268	1244	1246	7,117,286	-22.28(-1.76%)
Aug 04, 2003	1276	1277	1262	1268	5,533,972	-8.60(-0.67%)
Aug 01, 2003	1288	1287	1274	1277	5,995,677	-15.19(-1.18%)
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%)

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.