Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	1101	1108	1101	1108	27,293,358	+3.05(+0.28%)
Apr 29, 2003	1099	1105	1099	1105	24,888,620	+11.64(+1.07%)
Apr 28, 2003	1066	1093	1066	1093	25,557,874	+31.16(+2.93%)
Apr 25, 2003	1097	1097	1062	1062	39,667,192	-48.87(-4.40%)
Apr 24, 2003	1112	1112	1111	1111	24,475,160	-14.78(-1.31%)
Apr 23, 2003	1114	1125	1114	1125	27,389,636	+13.78(+1.24%)
Apr 22, 2003	1102	1112	1102	1112	37,681,440	+1.51(+0.14%)
Apr 21, 2003	1096	1110	1096	1110	27,392,340	+15.61(+1.43%)
Apr 18, 2003	1046	1095	1046	1095	28,599,412	+0.00(+0.00%)
Apr 17, 2003	1046	1095	1046	1095	28,599,412	+63.81(+6.19%)
Apr 16, 2003	1040	1040	1031	1031	24,729,776	+4.44(+0.43%)
Apr 15, 2003	1015	1026	1015	1026	23,104,160	+1.36(+0.13%)
Apr 14, 2003	1018	1025	1018	1025	28,136,650	+8.94(+0.88%)
Apr 11, 2003	1025	1025	1016	1016	31,713,968	+3.74(+0.37%)
Apr 10, 2003	1020	1020	1012	1012	19,653,660	-3.84(-0.38%)
Apr 09, 2003	1047	1047	1016	1016	22,734,140	-27.06(-2.59%)
Apr 08, 2003	1063	1063	1043	1043	19,130,112	-20.04(-1.88%)
Apr 07, 2003	1093	1093	1063	1063	27,671,272	+12.72(+1.21%)
Apr 04, 2003	1068	1068	1050	1050	22,923,120	-14.35(-1.35%)
Apr 03, 2003	1072	1072	1065	1065	27,383,516	-2.48(-0.23%)
Apr 02, 2003	1058	1067	1058	1067	29,237,660	+38.01(+3.69%)
Apr 01, 2003	1033	1033	1029	1029	32,256,732	+3.85(+0.38%)
Mar 31, 2003	1028	1028	1025	1025	32,765,624	-39.19(-3.68%)
Mar 28, 2003	1067	1067	1065	1065	26,568,104	-10.19(-0.95%)
Mar 27, 2003	1069	1075	1069	1075	25,382,820	-5.87(-0.54%)
Mar 26, 2003	1094	1094	1081	1081	29,219,456	-18.29(-1.66%)
Mar 25, 2003	1090	1099	1090	1099	26,404,492	+8.16(+0.75%)
Mar 24, 2003	1099	1099	1091	1091	27,246,684	-43.46(-3.83%)
Mar 21, 2003	1126	1134	1126	1134	41,696,424	+21.31(+1.91%)
Mar 20, 2003	1099	1113	1099	1113	32,372,892	+8.91(+0.81%)
Mar 19, 2003	1131	1131	1104	1104	34,143,016	-27.93(-2.47%)
Mar 18, 2003	1127	1132	1127	1132	35,165,788	+7.47(+0.66%)
Mar 17, 2003	1056	1124	1056	1124	43,937,072	+52.52(+4.90%)
Mar 14, 2003	1072	1072	1072	1072	35,976,892	+4.95(+0.46%)
Mar 13, 2003	1038	1067	1038	1067	40,281,568	+61.80(+6.15%)
Mar 12, 2003	988.34	1005	988.34	1005	29,624,480	+11.93(+1.20%)
Mar 11, 2003	1002	1002	993.30	993.30	22,357,632	-5.70(-0.57%)
Mar 10, 2003	1013	1013	999.00	999.00	18,721,100	-24.88(-2.43%)
Mar 07, 2003	1017	1024	1017	1024	25,308,848	-8.66(-0.84%)
Mar 06, 2003	1033	1033	1033	1033	22,163,836	-4.66(-0.45%)
Mar 05, 2003	1031	1037	1031	1037	20,594,724	+5.57(+0.54%)
Mar 04, 2003	1041	1041	1032	1032	27,709,098	-9.71(-0.93%)
Mar 03, 2003	1064	1064	1041	1041	31,552,412	-27.98(-2.62%)
Feb 28, 2003	1030	1069	1030	1069	33,439,958	+30.56(+2.94%)
Feb 27, 2003	1012	1039	1012	1039	25,251,208	+21.63(+2.13%)
Feb 26, 2003	1014	1017	1014	1017	26,600,876	-19.92(-1.92%)
Feb 25, 2003	1009	1037	1009	1037	25,081,912	+6.91(+0.67%)
Feb 24, 2003	1027	1030	1027	1030	21,403,624	-17.41(-1.66%)
Feb 21, 2003	1034	1048	1034	1048	24,241,108	+9.44(+0.91%)
Feb 20, 2003	1024	1038	1024	1038	21,067,312	+7.14(+0.69%)
Feb 19, 2003	1038	1038	1031	1031	23,136,126	-23.22(-2.20%)
Feb 18, 2003	1003	1054	1003	1054	26,684,528	+49.14(+4.89%)
Feb 17, 2003	960.57	1005	960.57	1005	29,904,012	+0.00(+0.00%)
Feb 14, 2003	960.57	1005	960.57	1005	29,904,012	+36.69(+3.79%)
Feb 13, 2003	955.58	968.36	955.58	968.36	27,326,426	-0.54(-0.06%)
Feb 12, 2003	980.36	980.36	968.90	968.90	23,731,016	-27.58(-2.77%)
Feb 11, 2003	997.24	997.24	996.49	996.49	24,572,868	-7.31(-0.73%)
Feb 10, 2003	986.55	1004	986.55	1004	24,124,724	+4.87(+0.49%)
Feb 07, 2003	1013	1013	998.93	998.93	25,449,526	-14.87(-1.47%)
Feb 06, 2003	1013	1014	1013	1014	25,948,632	-18.00(-1.74%)
Feb 05, 2003	1020	1032	1020	1032	31,061,584	+12.33(+1.21%)
Feb 04, 2003	1013	1019	1013	1019	28,303,672	-8.49(-0.83%)

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.