Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.