Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	8758	8777	8700	8717	329,440,992	-27.00(-0.31%)
Apr 29, 2003	8578	8758	8578	8744	366,840,800	+309.18(+3.67%)
Apr 28, 2003	8355	8454	8355	8435	237,547,008	+26.03(+0.31%)
Apr 25, 2003	8352	8431	8332	8409	290,400,384	-33.10(-0.39%)
Apr 24, 2003	8483	8490	8403	8442	332,787,584	-77.49(-0.91%)
Apr 23, 2003	8641	8655	8494	8520	320,239,200	-52.31(-0.61%)
Apr 22, 2003	8531	8575	8479	8572	193,228,992	-7.19(-0.08%)
Apr 21, 2003	8579	8579	8579	8579	0	-0.04(-0.00%)
Apr 17, 2003	8600	8603	8559	8579	188,226,400	-96.00(-1.11%)
Apr 16, 2003	8654	8705	8609	8675	171,986,800	+43.04(+0.50%)
Apr 15, 2003	8600	8639	8550	8632	166,040,192	+98.55(+1.15%)
Apr 14, 2003	8598	8598	8493	8534	190,938,000	-112.10(-1.30%)
Apr 11, 2003	8628	8661	8553	8646	254,681,408	+19.93(+0.23%)
Apr 10, 2003	8598	8648	8560	8626	240,883,200	-11.13(-0.13%)
Apr 09, 2003	8755	8755	8588	8637	275,309,600	-169.81(-1.93%)
Apr 08, 2003	8886	8907	8786	8807	205,961,200	-155.55(-1.74%)
Apr 07, 2003	8839	8974	8755	8962	221,557,200	+139.76(+1.58%)
Apr 05, 2003	8670	8846	8663	8822	235,744,400	+174.29(+2.02%)
Apr 04, 2003	8769	8775	8639	8648	222,034,400	-58.03(-0.67%)
Apr 03, 2003	8587	8716	8550	8706	256,060,000	+109.30(+1.27%)
Apr 02, 2003	8609	8612	8466	8597	312,633,216	-37.56(-0.44%)
Apr 01, 2003	8756	8756	8587	8634	324,820,000	+0.00(+0.00%)
Mar 31, 2003	8756	8756	8587	8634	0	-228.91(-2.58%)
Mar 29, 2003	8864	8894	8812	8863	205,900,800	-8.96(-0.10%)
Mar 28, 2003	9028	9028	8850	8872	249,802,592	-174.77(-1.93%)
Mar 27, 2003	9096	9096	9028	9047	144,579,008	-15.06(-0.17%)
Mar 26, 2003	9012	9081	9009	9062	165,816,192	-46.30(-0.51%)
Mar 25, 2003	9215	9263	9088	9108	248,268,800	+0.00(+0.00%)
Mar 24, 2003	9215	9263	9088	9108	0	-70.74(-0.77%)
Mar 22, 2003	9221	9227	9146	9179	239,063,008	-15.37(-0.17%)
Mar 21, 2003	9244	9282	9128	9195	310,922,816	+35.97(+0.39%)
Mar 20, 2003	8973	9198	8913	9159	358,875,008	+117.08(+1.29%)
Mar 19, 2003	9004	9045	8977	9042	226,360,000	+237.35(+2.70%)
Mar 18, 2003	8901	8901	8795	8804	143,293,200	+0.00(+0.00%)
Mar 17, 2003	8901	8901	8795	8804	0	-152.01(-1.70%)
Mar 15, 2003	8977	8996	8933	8956	194,059,392	+168.72(+1.92%)
Mar 14, 2003	8857	8864	8764	8787	202,531,200	-87.54(-0.99%)
Mar 13, 2003	8825	8915	8825	8875	186,314,592	+15.06(+0.17%)
Mar 12, 2003	8777	8861	8757	8860	216,936,608	-1.94(-0.02%)
Mar 11, 2003	8894	8902	8822	8862	205,220,992	+0.00(+0.00%)
Mar 10, 2003	8894	8902	8822	8862	0	-45.23(-0.51%)
Mar 08, 2003	8917	8941	8870	8907	177,031,200	-55.16(-0.62%)
Mar 07, 2003	9097	9104	8952	8962	196,951,392	-146.92(-1.61%)
Mar 06, 2003	9105	9135	9059	9109	177,331,808	-72.71(-0.79%)
Mar 05, 2003	9218	9248	9164	9182	123,162,000	-86.88(-0.94%)
Mar 04, 2003	9141	9316	9141	9269	213,816,000	+0.00(+0.00%)
Mar 03, 2003	9141	9316	9141	9269	0	+146.11(+1.60%)
Mar 01, 2003	9147	9186	9111	9123	149,296,400	-11.58(-0.13%)
Feb 28, 2003	9073	9175	9030	9134	189,162,400	+17.96(+0.20%)
Feb 27, 2003	9157	9163	9097	9116	129,927,000	-32.20(-0.35%)
Feb 26, 2003	9140	9154	9103	9148	188,640,608	-90.99(-0.98%)
Feb 25, 2003	9303	9314	9231	9239	119,645,600	+0.00(+0.00%)
Feb 24, 2003	9303	9314	9231	9239	0	-11.39(-0.12%)
Feb 22, 2003	9361	9365	9231	9251	175,479,200	-139.62(-1.49%)
Feb 21, 2003	9415	9461	9381	9390	157,138,592	-37.15(-0.39%)
Feb 20, 2003	9461	9464	9389	9428	171,202,208	+30.58(+0.33%)
Feb 19, 2003	9368	9418	9342	9397	123,444,800	+13.37(+0.14%)
Feb 18, 2003	9312	9393	9312	9384	193,064,000	+0.00(+0.00%)
Feb 17, 2003	9312	9393	9312	9384	0	+181.92(+1.98%)
Feb 15, 2003	9201	9254	9191	9202	127,095,400	+28.33(+0.31%)
Feb 14, 2003	9273	9283	9143	9173	182,251,200	-141.47(-1.52%)
Feb 13, 2003	9170	9335	9163	9315	173,360,400	+119.99(+1.30%)
Feb 12, 2003	9237	9285	9151	9195	201,740,000	-37.23(-0.40%)
Feb 11, 2003	9135	9232	9132	9232	145,628,000	+0.00(+0.00%)
Feb 10, 2003	9135	9232	9132	9232	0	+81.19(+0.89%)
Feb 08, 2003	9099	9164	9073	9151	153,250,800	+24.80(+0.27%)
Feb 07, 2003	9178	9185	9095	9126	191,530,592	-54.32(-0.59%)
Feb 06, 2003	9215	9239	9156	9180	156,418,400	-72.24(-0.78%)
Feb 05, 2003	9327	9332	9208	9253	157,056,000	+0.00(+0.00%)

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.