Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	3928	3943	3912	3926	1,652,092,032	-1.80(-0.05%)
Apr 29, 2003	3940	3976	3915	3928	1,810,669,952	-12.50(-0.32%)
Apr 28, 2003	3870	3943	3856	3940	1,208,579,968	+0.00(+0.00%)
Apr 27, 2003	3870	3943	3856	3940	1,208,579,968	+70.10(+1.81%)
Apr 25, 2003	3899	3919	3860	3870	1,380,173,952	-28.80(-0.74%)
Apr 24, 2003	3966	3978	3892	3899	1,506,461,952	-67.50(-1.70%)
Apr 23, 2003	3918	3997	3918	3966	1,707,234,944	+48.80(+1.25%)
Apr 22, 2003	3889	3924	3874	3918	970,974,976	+28.50(+0.73%)
Apr 21, 2003	3889	3889	3889	3889	0	+0.00(+0.00%)
Apr 20, 2003	3889	3889	3889	3889	0	+0.00(+0.00%)
Apr 18, 2003	3889	3889	3889	3889	0	+0.00(+0.00%)
Apr 17, 2003	3855	3905	3826	3889	1,048,616,000	+34.30(+0.89%)
Apr 16, 2003	3917	3968	3850	3855	1,796,312,064	-62.00(-1.58%)
Apr 15, 2003	3849	3926	3849	3917	1,425,491,968	+67.50(+1.75%)
Apr 14, 2003	3808	3857	3801	3849	1,049,779,008	+0.00(+0.00%)
Apr 13, 2003	3808	3857	3801	3849	1,049,779,008	+41.30(+1.08%)
Apr 11, 2003	3803	3871	3803	3808	1,239,380,992	+4.80(+0.13%)
Apr 10, 2003	3861	3871	3803	3803	1,322,265,984	-58.10(-1.50%)
Apr 09, 2003	3869	3907	3824	3861	1,518,967,040	-7.40(-0.19%)
Apr 08, 2003	3936	3936	3868	3869	1,606,528,000	-67.00(-1.70%)
Apr 07, 2003	3814	3962	3814	3936	1,699,069,056	+0.00(+0.00%)
Apr 06, 2003	3814	3962	3814	3936	1,699,069,056	+121.40(+3.18%)
Apr 05, 2003	3771	3842	3752	3814	1,489,198,976	+43.30(+1.15%)
Apr 04, 2003	3753	3808	3744	3771	1,730,925,952	+17.70(+0.47%)
Apr 03, 2003	3685	3778	3682	3753	1,757,136,000	+68.60(+1.86%)
Apr 02, 2003	3613	3692	3612	3685	1,390,913,024	+71.50(+1.98%)
Apr 01, 2003	3708	3708	3581	3613	1,399,643,008	+0.00(+0.00%)
Mar 31, 2003	3708	3708	3581	3613	1,399,643,008	-95.20(-2.57%)
Mar 29, 2003	3729	3753	3696	3708	1,289,804,032	-20.60(-0.55%)
Mar 28, 2003	3793	3793	3712	3729	1,581,657,984	-64.00(-1.69%)
Mar 27, 2003	3762	3810	3735	3793	1,609,739,008	+31.10(+0.83%)
Mar 26, 2003	3743	3783	3660	3762	1,799,558,016	+18.70(+0.50%)
Mar 25, 2003	3861	3861	3734	3743	1,199,204,992	+0.00(+0.00%)
Mar 24, 2003	3861	3861	3734	3743	1,199,204,992	-117.80(-3.05%)
Mar 22, 2003	3766	3882	3766	3861	1,719,233,024	+95.40(+2.53%)
Mar 21, 2003	3765	3791	3716	3766	1,724,374,016	+0.30(+0.01%)
Mar 20, 2003	3747	3828	3716	3765	2,562,979,072	+18.10(+0.48%)
Mar 19, 2003	3722	3811	3714	3747	2,631,886,080	+25.00(+0.67%)
Mar 18, 2003	3602	3774	3525	3722	1,479,570,048	+0.00(+0.00%)
Mar 17, 2003	3602	3774	3525	3722	1,479,570,048	+120.50(+3.35%)
Mar 15, 2003	3487	3613	3487	3602	2,346,881,024	+114.90(+3.30%)
Mar 14, 2003	3287	3489	3287	3487	2,144,601,984	+199.90(+6.08%)
Mar 13, 2003	3453	3466	3278	3287	2,141,170,048	-165.70(-4.80%)
Mar 12, 2003	3436	3468	3400	3453	1,890,916,992	+16.60(+0.48%)
Mar 11, 2003	3492	3502	3434	3436	1,444,877,056	+0.00(+0.00%)
Mar 10, 2003	3492	3502	3434	3436	1,444,877,056	-55.50(-1.59%)
Mar 08, 2003	3555	3555	3467	3492	1,671,431,040	-63.80(-1.79%)
Mar 07, 2003	3564	3590	3526	3555	1,478,760,960	-8.10(-0.23%)
Mar 06, 2003	3625	3625	3559	3564	2,026,179,968	-61.80(-1.70%)
Mar 05, 2003	3685	3685	3613	3625	1,692,176,000	-59.40(-1.61%)
Mar 04, 2003	3656	3715	3641	3685	1,383,021,952	+0.00(+0.00%)
Mar 03, 2003	3656	3715	3641	3685	1,383,021,952	+29.10(+0.80%)
Mar 01, 2003	3570	3656	3554	3656	1,792,365,056	+85.70(+2.40%)
Feb 28, 2003	3593	3627	3535	3570	2,153,783,040	-23.40(-0.65%)
Feb 27, 2003	3622	3652	3559	3593	1,755,561,984	-28.20(-0.78%)
Feb 26, 2003	3702	3702	3592	3622	1,883,065,984	-80.30(-2.17%)
Feb 25, 2003	3727	3746	3700	3702	1,221,485,056	+0.00(+0.00%)
Feb 24, 2003	3727	3746	3700	3702	1,221,485,056	-25.30(-0.68%)
Feb 22, 2003	3687	3727	3660	3727	1,382,086,016	+39.80(+1.08%)
Feb 21, 2003	3658	3725	3656	3687	1,700,740,992	+29.00(+0.79%)
Feb 20, 2003	3730	3738	3658	3658	1,689,451,008	-71.20(-1.91%)
Feb 19, 2003	3692	3747	3670	3730	1,594,781,952	+37.10(+1.00%)
Feb 18, 2003	3612	3692	3612	3692	1,185,132,032	+0.00(+0.00%)
Feb 17, 2003	3612	3692	3612	3692	1,185,132,032	+80.50(+2.23%)
Feb 15, 2003	3611	3684	3602	3612	2,022,443,008	+1.10(+0.03%)
Feb 14, 2003	3616	3641	3569	3611	1,859,634,944	-5.30(-0.15%)
Feb 13, 2003	3669	3669	3613	3616	1,487,495,936	-53.10(-1.45%)
Feb 12, 2003	3579	3675	3579	3669	1,561,575,040	+90.10(+2.52%)
Feb 11, 2003	3599	3626	3568	3579	1,312,851,968	+0.00(+0.00%)
Feb 10, 2003	3599	3626	3568	3579	1,312,851,968	-20.10(-0.56%)
Feb 08, 2003	3597	3639	3568	3599	1,534,146,944	+2.20(+0.06%)
Feb 07, 2003	3679	3690	3564	3597	1,839,687,936	-81.70(-2.22%)
Feb 06, 2003	3590	3679	3569	3679	1,616,247,040	+88.60(+2.47%)
Feb 05, 2003	3689	3689	3590	3590	1,731,698,048	-99.30(-2.69%)
Feb 04, 2003	3567	3699	3567	3689	1,772,630,016	+0.00(+0.00%)
Feb 03, 2003	3567	3699	3567	3689	1,772,630,016	+122.00(+3.42%)

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.