Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	7927	8054	7927	8023	85,966,800	+97.74(+1.23%)
Oct 30, 2003	7929	7960	7907	7925	90,069,600	-3.52(-0.04%)
Oct 29, 2003	7905	7931	7891	7929	96,813,000	+23.51(+0.30%)
Oct 28, 2003	7843	7913	7842	7905	0	+0.00(+0.00%)
Oct 27, 2003	7843	7913	7842	7905	0	+62.35(+0.79%)
Oct 24, 2003	7873	7873	7820	7843	94,511,200	-31.19(-0.40%)
Oct 23, 2003	7912	7912	7871	7874	61,494,600	-40.09(-0.51%)
Oct 22, 2003	7939	7939	7875	7914	82,402,400	-22.54(-0.28%)
Oct 21, 2003	7878	7943	7874	7937	80,269,600	+60.91(+0.77%)
Oct 20, 2003	7860	7880	7837	7876	49,406,600	+15.95(+0.20%)
Oct 17, 2003	7838	7885	7838	7860	63,587,200	+21.68(+0.28%)
Oct 16, 2003	7842	7863	7824	7838	59,776,800	-5.56(-0.07%)
Oct 15, 2003	7887	7912	7839	7844	65,156,200	-43.02(-0.55%)
Oct 14, 2003	7962	7962	7883	7887	70,490,800	-73.70(-0.93%)
Oct 13, 2003	7950	7971	7940	7960	47,453,600	+11.39(+0.14%)
Oct 10, 2003	7937	7963	7918	7949	59,042,200	+12.03(+0.15%)
Oct 09, 2003	7812	7999	7812	7937	98,903,400	+124.93(+1.60%)
Oct 08, 2003	7825	7853	7809	7812	61,218,600	-12.94(-0.17%)
Oct 07, 2003	7813	7834	7784	7825	55,686,400	+8.70(+0.11%)
Oct 06, 2003	7839	7839	7792	7816	43,087,400	-22.46(-0.29%)
Oct 03, 2003	7777	7876	7776	7839	66,968,200	+62.97(+0.81%)
Oct 02, 2003	7933	7938	7776	7776	79,460,600	-161.38(-2.03%)
Oct 01, 2003	7825	7948	7823	7937	0	+114.70(+1.47%)
Sep 30, 2003	7837	7852	7795	7822	76,826,400	-13.88(-0.18%)
Sep 29, 2003	7795	7836	7784	7836	37,678,400	+50.14(+0.64%)
Sep 26, 2003	7772	7800	7760	7786	50,282,200	+14.29(+0.18%)
Sep 25, 2003	7789	7794	7764	7772	136,972,608	-16.15(-0.21%)
Sep 24, 2003	7835	7861	7787	7788	61,942,600	-46.39(-0.59%)
Sep 23, 2003	7816	7838	7795	7834	51,017,800	+19.00(+0.24%)
Sep 22, 2003	7892	7892	7792	7815	48,886,600	-76.20(-0.97%)
Sep 19, 2003	7868	7902	7833	7892	64,311,400	+23.39(+0.30%)
Sep 18, 2003	7746	7869	7746	7868	69,871,000	+121.74(+1.57%)
Sep 17, 2003	7730	7747	7698	7747	80,226,600	+17.40(+0.23%)
Sep 15, 2003	7715	7740	7697	7729	44,432,200	+16.39(+0.21%)
Sep 12, 2003	7742	7742	7705	7713	53,859,800	-29.12(-0.38%)
Sep 11, 2003	7735	7749	7720	7742	75,470,800	+7.15(+0.09%)
Sep 10, 2003	7732	7753	7691	7735	68,462,600	+1.82(+0.02%)
Sep 09, 2003	7815	7817	7732	7733	64,204,600	-81.73(-1.05%)
Sep 08, 2003	7776	7833	7776	7815	75,571,400	+39.29(+0.51%)
Sep 05, 2003	7720	7779	7720	7775	70,814,200	+55.86(+0.72%)
Sep 04, 2003	7718	7747	7693	7719	63,804,200	+0.36(+0.00%)
Sep 03, 2003	7672	7780	7670	7719	103,441,600	+47.38(+0.62%)
Sep 02, 2003	7632	7673	7596	7672	90,706,800	+39.92(+0.52%)
Sep 01, 2003	7593	7635	7592	7632	16,766,600	+40.40(+0.53%)
Aug 29, 2003	7568	7597	7563	7591	58,074,600	+27.93(+0.37%)
Aug 28, 2003	7502	7567	7502	7563	79,088,600	+61.41(+0.82%)
Aug 27, 2003	7439	7515	7437	7502	58,925,600	+64.36(+0.87%)
Aug 26, 2003	7435	7449	7401	7438	47,849,400	+2.39(+0.03%)
Aug 25, 2003	7495	7495	7413	7435	40,689,800	-58.40(-0.78%)
Aug 22, 2003	7498	7541	7482	7494	68,784,800	-4.58(-0.06%)
Aug 21, 2003	7460	7517	7460	7498	77,198,400	+38.16(+0.51%)
Aug 20, 2003	7487	7489	7427	7460	95,411,600	-27.42(-0.37%)
Aug 19, 2003	7500	7524	7466	7488	91,021,000	-12.44(-0.17%)
Aug 18, 2003	7420	7502	7420	7500	0	+81.58(+1.10%)
Aug 15, 2003	7422	7459	7407	7418	0	-3.31(-0.04%)
Aug 14, 2003	7369	7470	7365	7422	72,243,000	+52.82(+0.72%)
Aug 13, 2003	7359	7394	7325	7369	59,381,800	+10.55(+0.14%)
Aug 12, 2003	7357	7364	7329	7358	42,913,200	+1.75(+0.02%)
Aug 11, 2003	7317	7364	7308	7357	29,378,600	+39.93(+0.55%)
Aug 08, 2003	7307	7347	7307	7317	39,802,600	+12.02(+0.16%)
Aug 07, 2003	7230	7306	7230	7305	56,988,200	+74.60(+1.03%)
Aug 06, 2003	7273	7273	7219	7230	46,536,400	-43.38(-0.60%)
Aug 05, 2003	7345	7357	7273	7273	49,757,600	-70.98(-0.97%)
Aug 04, 2003	7319	7349	7276	7344	40,675,000	+24.02(+0.33%)

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.