Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	9595	9642	9564	9577	189,464,000	-80.09(-0.83%)
Jun 27, 2003	9627	9711	9614	9657	165,730,000	+51.10(+0.53%)
Jun 26, 2003	9551	9615	9527	9606	175,699,008	-22.88(-0.24%)
Jun 25, 2003	9637	9670	9606	9629	146,104,800	-0.36(-0.00%)
Jun 24, 2003	9687	9687	9572	9629	256,039,008	-104.94(-1.08%)
Jun 23, 2003	9919	9936	9728	9734	234,125,792	-196.02(-1.97%)
Jun 20, 2003	9907	9932	9886	9930	164,758,000	-49.80(-0.50%)
Jun 19, 2003	9982	10016	9936	9980	251,249,200	+9.81(+0.10%)
Jun 18, 2003	10058	10068	9936	9970	399,708,992	-60.10(-0.60%)
Jun 17, 2003	10027	10042	9975	10030	349,243,008	+168.12(+1.70%)
Jun 16, 2003	9821	9883	9820	9862	225,146,208	+6.64(+0.07%)
Jun 13, 2003	9728	9867	9693	9856	343,513,408	+118.80(+1.22%)
Jun 12, 2003	9735	9755	9684	9737	213,808,400	+74.78(+0.77%)
Jun 11, 2003	9756	9774	9645	9662	273,654,016	-41.66(-0.43%)
Jun 10, 2003	9642	9715	9625	9704	236,373,792	-29.79(-0.31%)
Jun 09, 2003	9698	9734	9661	9734	253,544,192	+38.88(+0.40%)
Jun 06, 2003	9663	9753	9611	9695	518,067,008	+55.62(+0.58%)
Jun 05, 2003	9779	9781	9635	9639	385,946,208	+273.51(+2.92%)
Jun 04, 2003	9366	9366	9366	9366	0	-297.32(-3.08%)
Jun 03, 2003	9633	9683	9564	9663	294,915,392	+25.29(+0.26%)
Jun 02, 2003	9582	9647	9580	9638	257,552,608	+150.15(+1.58%)
May 30, 2003	9482	9558	9462	9487	250,599,008	-21.17(-0.22%)
May 29, 2003	9521	9587	9484	9509	276,446,592	-2.07(-0.02%)
May 28, 2003	9558	9561	9483	9511	321,299,392	+89.81(+0.95%)
May 27, 2003	9491	9491	9417	9421	276,214,208	-71.90(-0.76%)
May 26, 2003	9413	9506	9411	9493	327,703,808	+188.98(+2.03%)
May 23, 2003	9217	9314	9209	9304	305,202,400	+172.24(+1.89%)
May 22, 2003	9046	9148	9025	9131	210,120,000	+71.69(+0.79%)
May 21, 2003	9069	9086	9021	9060	201,113,200	+9.40(+0.10%)
May 20, 2003	8980	9069	8974	9050	149,959,600	-36.97(-0.41%)
May 19, 2003	9074	9107	9030	9087	143,171,008	-5.81(-0.06%)
May 16, 2003	9148	9191	9052	9093	176,184,992	-32.89(-0.36%)
May 15, 2003	9068	9167	9056	9126	214,710,208	+22.38(+0.25%)
May 14, 2003	9136	9217	9069	9104	234,801,200	-15.35(-0.17%)
May 13, 2003	9166	9176	9101	9119	202,533,600	-36.53(-0.40%)
May 12, 2003	9164	9210	9151	9156	286,413,600	+71.41(+0.79%)
May 09, 2003	8904	9084	8879	9084	339,098,816	-281.34(-3.00%)
May 08, 2003	9366	9366	9366	9366	0	+464.45(+5.22%)
May 07, 2003	8946	8950	8835	8901	217,970,400	+11.83(+0.13%)
May 06, 2003	8907	8949	8863	8889	219,887,808	-27.27(-0.31%)
May 05, 2003	8895	8925	8875	8916	203,148,800	+108.31(+1.23%)
May 02, 2003	8707	8818	8707	8808	270,803,808	-557.32(-5.95%)
May 01, 2003	9366	9366	9366	9366	0	+648.28(+7.44%)
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%)

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.