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%)

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.