Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	3797	3836	3785	3793	37,000	+12.19(+0.32%)
Jul 30, 2003	3762	3800	3760	3780	22,600	+15.98(+0.42%)
Jul 29, 2003	3732	3771	3695	3764	21,800	+24.68(+0.66%)
Jul 28, 2003	3746	3776	3730	3740	24,600	+13.30(+0.36%)
Jul 25, 2003	3685	3738	3662	3726	25,800	+58.39(+1.59%)
Jul 24, 2003	3596	3677	3573	3668	44,400	+90.18(+2.52%)
Jul 23, 2003	3572	3597	3552	3578	31,800	+23.76(+0.67%)
Jul 22, 2003	3557	3582	3534	3554	22,400	-15.45(-0.43%)
Jul 21, 2003	3655	3665	3564	3570	19,400	-78.00(-2.14%)
Jul 18, 2003	3651	3684	3626	3648	22,000	-21.33(-0.58%)
Jul 17, 2003	3729	3750	3660	3669	22,000	-52.74(-1.42%)
Jul 16, 2003	3702	3729	3663	3722	18,400	+35.31(+0.96%)
Jul 15, 2003	3719	3734	3657	3686	22,800	-34.41(-0.92%)
Jul 14, 2003	3705	3727	3705	3721	21,200	+44.49(+1.21%)
Jul 11, 2003	3682	3715	3659	3676	0	-3.37(-0.09%)
Jul 10, 2003	3639	3684	3639	3680	0	+58.84(+1.63%)
Jul 09, 2003	3636	3645	3605	3621	0	-8.89(-0.24%)
Jul 08, 2003	3628	3646	3623	3630	0	+17.15(+0.47%)
Jul 07, 2003	3631	3645	3607	3613	0	-9.81(-0.27%)
Jul 04, 2003	3642	3662	3610	3622	0	-17.55(-0.48%)
Jul 03, 2003	3617	3662	3592	3640	0	+38.50(+1.07%)
Jul 02, 2003	3613	3641	3596	3601	0	-3.04(-0.08%)
Jul 01, 2003	3618	3623	3585	3604	0	-2.70(-0.07%)
Jun 30, 2003	3586	3633	3586	3607	0	+24.07(+0.67%)
Jun 27, 2003	3578	3590	3533	3583	0	+30.66(+0.86%)
Jun 26, 2003	3528	3565	3522	3552	0	+35.13(+1.00%)
Jun 25, 2003	3457	3527	3457	3517	0	+69.82(+2.03%)
Jun 24, 2003	3441	3473	3438	3447	0	-13.93(-0.40%)
Jun 23, 2003	3500	3510	3457	3461	0	-38.12(-1.09%)
Jun 20, 2003	3451	3503	3427	3500	0	+44.90(+1.30%)
Jun 19, 2003	3429	3467	3429	3455	0	+23.64(+0.69%)
Jun 18, 2003	3441	3453	3418	3431	0	-0.07(-0.00%)
Jun 17, 2003	3362	3436	3362	3431	0	+94.39(+2.83%)
Jun 16, 2003	3358	3362	3325	3337	0	-17.50(-0.52%)
Jun 13, 2003	3343	3364	3339	3354	0	+16.84(+0.50%)
Jun 12, 2003	3319	3341	3319	3337	0	+22.70(+0.68%)
Jun 11, 2003	3289	3328	3288	3315	0	+25.05(+0.76%)
Jun 10, 2003	3333	3350	3281	3290	0	-47.76(-1.43%)
Jun 09, 2003	3305	3351	3295	3337	0	+34.07(+1.03%)
Jun 06, 2003	3270	3314	3270	3303	0	+41.04(+1.26%)
Jun 05, 2003	3233	3274	3233	3262	0	+45.71(+1.42%)
Jun 04, 2003	3187	3220	3187	3216	0	+34.52(+1.08%)
Jun 03, 2003	3213	3214	3177	3182	0	-24.41(-0.76%)
Jun 02, 2003	3177	3220	3170	3206	0	+25.63(+0.81%)
May 30, 2003	3172	3200	3159	3181	0	+16.50(+0.52%)
May 29, 2003	3117	3172	3117	3164	0	+33.79(+1.08%)
May 28, 2003	3094	3133	3086	3130	0	+48.52(+1.57%)
May 27, 2003	3104	3119	3077	3082	0	-14.75(-0.48%)
May 26, 2003	3051	3102	3050	3097	0	+46.85(+1.54%)
May 23, 2003	3042	3060	3036	3050	0	+9.05(+0.30%)
May 22, 2003	3055	3067	3033	3041	0	-16.30(-0.53%)
May 21, 2003	3068	3092	3054	3057	0	-5.83(-0.19%)
May 20, 2003	3033	3066	3025	3063	0	+19.03(+0.63%)
May 19, 2003	3063	3082	3040	3044	0	-12.69(-0.42%)
May 16, 2003	3019	3059	3019	3057	0	+43.61(+1.45%)
May 15, 2003	2997	3017	2993	3013	0	+19.03(+0.64%)
May 14, 2003	2960	2998	2960	2994	0	+33.32(+1.13%)
May 13, 2003	2947	2965	2947	2961	0	+17.84(+0.61%)
May 12, 2003	2955	2965	2935	2943	0	-7.22(-0.24%)
May 09, 2003	2953	2961	2946	2950	0	-11.60(-0.39%)
May 08, 2003	2980	2989	2953	2962	0	-19.14(-0.64%)
May 07, 2003	2988	3003	2979	2981	0	-12.26(-0.41%)
May 06, 2003	2982	3001	2972	2993	0	+17.53(+0.59%)
May 05, 2003	2977	2989	2968	2975	0	+8.84(+0.30%)

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.