Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	5049	5101	5002	5079	90,419,800	+35.50(+0.70%)
Jul 30, 2003	4994	5044	4985	5044	85,511,800	+51.00(+1.02%)
Jul 29, 2003	5009	5026	4968	4993	72,551,000	-13.40(-0.27%)
Jul 28, 2003	4998	5032	4992	5006	34,510,200	+60.00(+1.21%)
Jul 25, 2003	4931	4988	4924	4946	35,217,400	-24.60(-0.49%)
Jul 24, 2003	4922	4972	4894	4971	45,980,200	+66.90(+1.36%)
Jul 23, 2003	4904	4948	4897	4904	43,796,800	+32.40(+0.67%)
Jul 22, 2003	4890	4895	4855	4871	32,761,400	-7.90(-0.16%)
Jul 21, 2003	4943	4944	4869	4879	30,384,200	-31.00(-0.63%)
Jul 18, 2003	4916	4929	4895	4910	43,523,000	+4.00(+0.08%)
Jul 17, 2003	4913	4922	4860	4906	53,300,600	-33.90(-0.69%)
Jul 16, 2003	4970	4984	4905	4940	58,057,000	-17.40(-0.35%)
Jul 15, 2003	4964	4992	4952	4958	59,019,400	-25.00(-0.50%)
Jul 14, 2003	4930	4990	4925	4982	43,851,800	+68.50(+1.39%)
Jul 11, 2003	4832	4918	4821	4914	64,001,400	+54.80(+1.13%)
Jul 10, 2003	4864	4882	4844	4859	37,033,200	-9.80(-0.20%)
Jul 09, 2003	4904	4918	4864	4869	43,169,000	-43.00(-0.88%)
Jul 08, 2003	4921	4933	4872	4912	47,056,800	-21.00(-0.43%)
Jul 07, 2003	4862	4933	4862	4933	47,623,600	+104.40(+2.16%)
Jul 04, 2003	4815	4834	4804	4829	23,720,600	+2.60(+0.05%)
Jul 03, 2003	4795	4826	4753	4826	61,128,800	+36.20(+0.76%)
Jul 02, 2003	4769	4800	4744	4790	63,127,600	+89.00(+1.89%)
Jul 01, 2003	4805	4823	4682	4701	51,233,600	-112.90(-2.35%)
Jun 30, 2003	4834	4869	4812	4814	82,582,600	-34.20(-0.71%)
Jun 27, 2003	4864	4886	4823	4848	50,116,200	+0.10(+0.00%)
Jun 26, 2003	4784	4866	4784	4848	58,939,000	+15.70(+0.32%)
Jun 25, 2003	4836	4864	4797	4832	48,344,600	+3.10(+0.06%)
Jun 24, 2003	4836	4854	4806	4829	66,892,800	+3.10(+0.06%)
Jun 23, 2003	4917	4917	4817	4826	42,731,400	-110.90(-2.25%)
Jun 20, 2003	4893	4945	4890	4937	103,081,600	+18.10(+0.37%)
Jun 19, 2003	5000	5004	4906	4919	70,833,000	-73.80(-1.48%)
Jun 18, 2003	4944	5011	4933	4992	74,002,000	+41.70(+0.84%)
Jun 17, 2003	4938	4979	4922	4951	79,474,000	+50.40(+1.03%)
Jun 16, 2003	4777	4901	4762	4900	64,355,800	+105.30(+2.20%)
Jun 13, 2003	4876	4895	4788	4795	53,848,400	-85.10(-1.74%)
Jun 12, 2003	4860	4894	4850	4880	99,637,000	+39.90(+0.82%)
Jun 11, 2003	4817	4846	4796	4840	83,288,200	+51.40(+1.07%)
Jun 10, 2003	4738	4806	4724	4789	47,003,800	+2.20(+0.05%)
Jun 06, 2003	4756	4814	4738	4787	66,965,200	+80.10(+1.70%)
Jun 05, 2003	4764	4785	4694	4707	62,830,200	-41.90(-0.88%)
Jun 04, 2003	4732	4749	4679	4748	62,053,800	+35.40(+0.75%)
Jun 03, 2003	4722	4748	4693	4713	45,572,600	-41.70(-0.88%)
Jun 02, 2003	4708	4770	4699	4755	68,882,400	+124.00(+2.68%)
May 30, 2003	4650	4688	4617	4631	69,823,600	-34.00(-0.73%)
May 28, 2003	4622	4672	4616	4665	55,948,000	+98.00(+2.15%)
May 27, 2003	4538	4586	4480	4567	36,571,800	+29.00(+0.64%)
May 26, 2003	4576	4595	4530	4538	17,849,400	-36.20(-0.79%)
May 23, 2003	4603	4615	4542	4574	64,405,800	+3.30(+0.07%)
May 22, 2003	4496	4581	4472	4571	76,352,000	+120.10(+2.70%)
May 21, 2003	4510	4514	4436	4451	45,249,200	-63.80(-1.41%)
May 20, 2003	4475	4522	4432	4514	57,228,400	+25.00(+0.56%)
May 19, 2003	4536	4562	4484	4489	61,018,000	-105.40(-2.29%)
May 16, 2003	4590	4639	4573	4595	64,346,600	+34.20(+0.75%)
May 15, 2003	4552	4573	4523	4561	45,526,600	+14.00(+0.31%)
May 14, 2003	4529	4588	4512	4547	52,257,800	+8.00(+0.18%)
May 13, 2003	4520	4539	4479	4539	43,536,800	+58.90(+1.31%)
May 12, 2003	4529	4535	4433	4480	35,879,600	-30.80(-0.68%)
May 09, 2003	4525	4534	4463	4510	42,536,000	-10.60(-0.23%)
May 08, 2003	4618	4632	4518	4521	41,105,800	-109.40(-2.36%)
May 07, 2003	4626	4674	4614	4630	52,459,800	-10.00(-0.22%)
May 06, 2003	4568	4659	4559	4640	45,172,000	+60.90(+1.33%)
May 05, 2003	4548	4606	4548	4580	35,340,800	+63.30(+1.40%)

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.