Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	3077	3115	3077	3107	0	+29.80(+0.97%)
Jul 30, 2003	3091	3091	3070	3077	0	-16.10(-0.52%)
Jul 29, 2003	3103	3103	3086	3093	0	-10.10(-0.33%)
Jul 28, 2003	3083	3106	3083	3103	0	+21.80(+0.71%)
Jul 25, 2003	3076	3084	3064	3081	0	+8.30(+0.27%)
Jul 24, 2003	3069	3074	3065	3073	0	+4.90(+0.16%)
Jul 23, 2003	3050	3070	3050	3068	0	+19.60(+0.64%)
Jul 22, 2003	3068	3068	3041	3048	0	-22.10(-0.72%)
Jul 21, 2003	3068	3083	3068	3071	0	+5.70(+0.19%)
Jul 18, 2003	3068	3068	3055	3065	0	-2.60(-0.08%)
Jul 17, 2003	3075	3075	3054	3068	0	-7.70(-0.25%)
Jul 16, 2003	3061	3075	3052	3075	0	+14.20(+0.46%)
Jul 15, 2003	3053	3066	3053	3061	0	+7.60(+0.25%)
Jul 14, 2003	3023	3058	3023	3053	0	+30.60(+1.01%)
Jul 11, 2003	3023	3024	3005	3023	0	+0.10(+0.00%)
Jul 10, 2003	3008	3032	3003	3023	0	+14.40(+0.48%)
Jul 09, 2003	3014	3014	3002	3008	0	-5.30(-0.18%)
Jul 08, 2003	3005	3037	3005	3014	0	+8.20(+0.27%)
Jul 07, 2003	3001	3012	3001	3005	0	+4.60(+0.15%)
Jul 04, 2003	3017	3017	2992	3001	0	-16.30(-0.54%)
Jul 03, 2003	3003	3022	3003	3017	0	+13.70(+0.46%)
Jul 02, 2003	3009	3009	2995	3003	0	-5.80(-0.19%)
Jul 01, 2003	3000	3010	2978	3009	0	+10.30(+0.34%)
Jun 30, 2003	3018	3021	2999	2999	0	-19.10(-0.63%)
Jun 27, 2003	2997	3018	2995	3018	0	+21.00(+0.70%)
Jun 26, 2003	3032	3032	2991	2997	0	-34.90(-1.15%)
Jun 25, 2003	3035	3039	3027	3032	0	-3.30(-0.11%)
Jun 24, 2003	3059	3059	3035	3035	0	-23.80(-0.78%)
Jun 23, 2003	3055	3073	3054	3059	0	+3.80(+0.12%)
Jun 20, 2003	3071	3071	3051	3055	0	-15.70(-0.51%)
Jun 19, 2003	3058	3071	3058	3071	0	+13.20(+0.43%)
Jun 18, 2003	3077	3077	3055	3058	0	-19.30(-0.63%)
Jun 17, 2003	3056	3089	3056	3077	0	+20.70(+0.68%)
Jun 16, 2003	3053	3056	3038	3056	0	+2.90(+0.09%)
Jun 13, 2003	3050	3057	3043	3053	0	+3.20(+0.10%)
Jun 12, 2003	3037	3053	3037	3050	0	+13.30(+0.44%)
Jun 11, 2003	3023	3045	3023	3037	0	+13.60(+0.45%)
Jun 10, 2003	3018	3023	3010	3023	0	+27.10(+0.90%)
Jun 09, 2003	2996	2996	2996	2996	0	-21.90(-0.73%)
Jun 06, 2003	3008	3018	2991	3018	0	+10.10(+0.34%)
Jun 05, 2003	2997	3021	2997	3008	0	+11.40(+0.38%)
Jun 04, 2003	2992	3003	2991	2997	0	+4.70(+0.16%)
Jun 03, 2003	3004	3012	2992	2992	0	-12.40(-0.41%)
Jun 02, 2003	2980	3010	2980	3004	0	+24.50(+0.82%)
May 30, 2003	2984	2992	2975	2980	0	-3.80(-0.13%)
May 29, 2003	2976	2990	2976	2984	0	+7.50(+0.25%)
May 28, 2003	2951	2983	2951	2976	0	+25.30(+0.86%)
May 27, 2003	2965	2965	2949	2951	0	-14.20(-0.48%)
May 26, 2003	2966	2967	2956	2965	0	-1.30(-0.04%)
May 23, 2003	2936	2973	2936	2966	0	+30.60(+1.04%)
May 22, 2003	2915	2936	2915	2936	0	+20.80(+0.71%)
May 21, 2003	2908	2918	2908	2915	0	+6.40(+0.22%)
May 20, 2003	2922	2922	2893	2908	0	-14.00(-0.48%)
May 19, 2003	2925	2926	2915	2922	0	-1.90(-0.06%)
May 16, 2003	2931	2934	2919	2924	0	-6.60(-0.23%)
May 15, 2003	2943	2943	2917	2931	0	-12.00(-0.41%)
May 14, 2003	2952	2961	2939	2943	0	-9.10(-0.31%)
May 13, 2003	2946	2964	2946	2952	0	+6.60(+0.22%)
May 12, 2003	2928	2955	2928	2946	0	+17.30(+0.59%)
May 09, 2003	2928	2928	2909	2928	0	+0.70(+0.02%)
May 08, 2003	2944	2944	2918	2928	0	-16.70(-0.57%)
May 07, 2003	2938	2958	2938	2944	0	+6.70(+0.23%)
May 06, 2003	2948	2948	2935	2938	0	-10.50(-0.36%)
May 05, 2003	2941	2949	2926	2948	0	+7.00(+0.24%)
May 02, 2003	2966	2966	2937	2941	0	-24.60(-0.83%)
May 01, 2003	2971	2971	2952	2966	0	-5.30(-0.18%)
Apr 30, 2003	2971	2984	2961	2971	0	-0.30(-0.01%)
Apr 29, 2003	2935	2972	2935	2971	0	+36.50(+1.24%)
Apr 28, 2003	2962	2962	2931	2935	0	-27.00(-0.91%)
Apr 25, 2003	2964	2966	2957	2962	636,873,600	+0.00(+0.00%)
Apr 24, 2003	2964	2966	2957	2962	0	-2.30(-0.08%)
Apr 23, 2003	2942	2972	2942	2964	0	+21.80(+0.74%)
Apr 22, 2003	2917	2944	2917	2942	0	+25.20(+0.86%)
Apr 21, 2003	2917	2917	2917	2917	0	+0.00(+0.00%)
Apr 17, 2003	2944	2944	2910	2917	0	-27.40(-0.93%)
Apr 16, 2003	2932	2948	2932	2944	0	+12.00(+0.41%)
Apr 15, 2003	2906	2933	2906	2932	0	+26.90(+0.93%)
Apr 14, 2003	2908	2918	2898	2906	0	-2.80(-0.10%)
Apr 11, 2003	2905	2916	2896	2908	0	+3.60(+0.12%)
Apr 10, 2003	2916	2916	2888	2905	0	-11.00(-0.38%)
Apr 09, 2003	2941	2941	2914	2916	0	-24.90(-0.85%)
Apr 08, 2003	2942	2947	2921	2941	0	-1.00(-0.03%)
Apr 07, 2003	2896	2944	2896	2942	0	+45.30(+1.56%)
Apr 04, 2003	2874	2896	2863	2896	0	+22.20(+0.77%)
Apr 03, 2003	2847	2887	2847	2874	0	+26.70(+0.94%)
Apr 02, 2003	2844	2874	2844	2847	0	+3.20(+0.11%)
Apr 01, 2003	2849	2858	2830	2844	0	-4.40(-0.15%)
Mar 31, 2003	2861	2861	2846	2849	0	-12.60(-0.44%)
Mar 28, 2003	2855	2875	2840	2861	0	+6.20(+0.22%)
Mar 27, 2003	2858	2863	2843	2855	0	-3.40(-0.12%)
Mar 26, 2003	2822	2858	2822	2858	0	+36.20(+1.28%)
Mar 25, 2003	2828	2828	2799	2822	0	-6.30(-0.22%)
Mar 24, 2003	2839	2852	2822	2828	0	-10.90(-0.38%)
Mar 21, 2003	2836	2849	2825	2839	0	+3.60(+0.13%)
Mar 20, 2003	2815	2851	2815	2836	0	+21.10(+0.75%)
Mar 19, 2003	2804	2827	2802	2815	0	+10.30(+0.37%)
Mar 18, 2003	2711	2804	2711	2804	0	+93.40(+3.45%)
Mar 17, 2003	2724	2732	2700	2711	0	-13.20(-0.48%)
Mar 14, 2003	2673	2732	2673	2724	0	+50.90(+1.90%)
Mar 13, 2003	2687	2687	2666	2673	0	-13.80(-0.51%)
Mar 12, 2003	2692	2694	2672	2687	0	-4.60(-0.17%)
Mar 11, 2003	2711	2711	2673	2692	0	-19.40(-0.72%)
Mar 10, 2003	2717	2729	2711	2711	0	-3.90(-0.14%)
Mar 07, 2003	2747	2747	2712	2715	0	-32.00(-1.16%)
Mar 06, 2003	2750	2761	2747	2747	0	-2.70(-0.10%)
Mar 05, 2003	2787	2787	2750	2750	0	-37.30(-1.34%)
Mar 04, 2003	2792	2792	2775	2787	0	-4.60(-0.16%)
Mar 03, 2003	2778	2796	2771	2792	0	+13.20(+0.48%)
Feb 28, 2003	2775	2804	2772	2778	0	+3.70(+0.13%)
Feb 27, 2003	2803	2803	2774	2775	0	-29.50(-1.05%)
Feb 26, 2003	2780	2804	2779	2804	0	+23.70(+0.85%)
Feb 25, 2003	2837	2837	2780	2780	0	-56.80(-2.00%)
Feb 24, 2003	2804	2843	2804	2837	0	+32.90(+1.17%)
Feb 21, 2003	2806	2813	2785	2804	0	-2.10(-0.07%)
Feb 20, 2003	2850	2850	2806	2806	0	-43.40(-1.52%)
Feb 19, 2003	2829	2857	2829	2850	0	+21.00(+0.74%)
Feb 18, 2003	2830	2844	2826	2829	0	-0.60(-0.02%)
Feb 17, 2003	2804	2832	2804	2830	0	+25.10(+0.90%)
Feb 14, 2003	2820	2820	2795	2804	0	-16.10(-0.57%)
Feb 13, 2003	2867	2867	2818	2820	0	-46.60(-1.63%)
Feb 12, 2003	2860	2876	2855	2867	0	+7.10(+0.25%)
Feb 11, 2003	2870	2879	2856	2860	0	-10.20(-0.36%)
Feb 10, 2003	2886	2886	2864	2870	0	-15.90(-0.55%)
Feb 07, 2003	2868	2886	2864	2886	0	+17.90(+0.62%)
Feb 06, 2003	2898	2900	2868	2868	0	-30.10(-1.04%)
Feb 05, 2003	2926	2926	2893	2898	0	-27.80(-0.95%)
Feb 04, 2003	2920	2946	2920	2926	0	+5.60(+0.19%)
Feb 03, 2003	2936	2941	2920	2920	0	-14.90(-0.51%)
Jan 31, 2003	2943	2943	2908	2935	0	-7.60(-0.26%)
Jan 30, 2003	2930	2945	2926	2943	0	+13.10(+0.45%)
Jan 29, 2003	2940	2957	2930	2930	0	-10.60(-0.36%)
Jan 28, 2003	3000	3000	2931	2940	0	-59.60(-1.99%)
Jan 24, 2003	2998	3004	2992	3000	0	+2.30(+0.08%)
Jan 23, 2003	2999	3000	2992	2998	0	-1.30(-0.04%)
Jan 22, 2003	3024	3024	2996	2999	0	-25.00(-0.83%)
Jan 21, 2003	3028	3033	3022	3024	0	-4.10(-0.14%)
Jan 20, 2003	3025	3034	3016	3028	0	+3.50(+0.12%)
Jan 17, 2003	3030	3038	3025	3025	0	-5.60(-0.18%)
Jan 16, 2003	3050	3050	3028	3030	0	-19.30(-0.63%)
Jan 15, 2003	3049	3055	3046	3050	0	+0.60(+0.02%)
Jan 14, 2003	3042	3057	3037	3049	0	+6.50(+0.21%)
Jan 13, 2003	3035	3049	3031	3042	0	+7.50(+0.25%)
Jan 10, 2003	3036	3050	3023	3035	0	-0.60(-0.02%)
Jan 09, 2003	3042	3042	3023	3036	0	-6.80(-0.22%)
Jan 08, 2003	3043	3054	3038	3042	0	-0.80(-0.03%)
Jan 07, 2003	3045	3062	3039	3043	0	-1.60(-0.05%)
Jan 06, 2003	3023	3054	3023	3045	0	+19.10(+0.63%)
Jan 03, 2003	2996	3026	2996	3026	0	+29.50(+0.98%)
Jan 02, 2003	2976	2997	2970	2996	0	+20.70(+0.70%)
Dec 31, 2002	2960	2979	2960	2976	0	+15.00(+0.51%)
Dec 30, 2002	2991	2991	2955	2960	0	-30.90(-1.03%)
Dec 27, 2002	2999	2999	2988	2991	0	-7.40(-0.25%)
Dec 24, 2002	2999	3003	2995	2999	0	-0.30(-0.01%)
Dec 23, 2002	2979	3002	2979	2999	0	+20.30(+0.68%)
Dec 20, 2002	2959	2987	2954	2979	0	+19.60(+0.66%)
Dec 19, 2002	2957	2965	2945	2959	0	+2.20(+0.07%)
Dec 18, 2002	2957	2960	2948	2957	0	-0.30(-0.01%)
Dec 17, 2002	2922	2962	2922	2957	0	+35.40(+1.21%)
Dec 16, 2002	2941	2941	2918	2922	0	-19.30(-0.66%)
Dec 13, 2002	2956	2956	2929	2941	0	-14.50(-0.49%)
Dec 12, 2002	2940	2956	2940	2956	0	+16.20(+0.55%)
Dec 11, 2002	2956	2968	2932	2940	0	-16.20(-0.55%)
Dec 10, 2002	2988	2988	2956	2956	0	-32.20(-1.08%)
Dec 09, 2002	2992	3018	2988	2988	0	-2.80(-0.09%)
Dec 06, 2002	3004	3004	2981	2991	0	-13.30(-0.44%)
Dec 05, 2002	2993	3012	2992	3004	0	+10.60(+0.35%)
Dec 04, 2002	3037	3037	2990	2993	0	-43.80(-1.44%)
Dec 03, 2002	3048	3048	3025	3037	0	-10.40(-0.34%)
Dec 02, 2002	3025	3048	3020	3048	0	+22.40(+0.74%)
Nov 29, 2002	3007	3025	3006	3025	0	+18.00(+0.60%)
Nov 28, 2002	2968	3012	2968	3007	0	+39.00(+1.31%)
Nov 27, 2002	2979	2979	2961	2968	0	-11.10(-0.37%)
Nov 26, 2002	3005	3005	2979	2979	0	-25.60(-0.85%)
Nov 25, 2002	2999	3009	2981	3005	0	+5.50(+0.18%)
Nov 22, 2002	2985	3006	2985	2999	0	+14.60(+0.49%)
Nov 21, 2002	2969	2987	2966	2985	0	+15.80(+0.53%)
Nov 20, 2002	2951	2969	2941	2969	0	+17.60(+0.60%)
Nov 19, 2002	2961	2963	2949	2951	0	-9.40(-0.32%)
Nov 18, 2002	2967	2972	2957	2961	0	-3.90(-0.13%)
Nov 15, 2002	2922	2965	2922	2965	0	+42.50(+1.45%)
Nov 14, 2002	2932	2947	2920	2922	0	-10.00(-0.34%)
Nov 13, 2002	2943	2948	2927	2932	0	-10.70(-0.36%)
Nov 12, 2002	2937	2945	2915	2943	0	+5.50(+0.19%)
Nov 11, 2002	2973	2973	2935	2937	0	-35.20(-1.18%)
Nov 08, 2002	3002	3002	2972	2973	0	-29.30(-0.98%)
Nov 07, 2002	3036	3036	2998	3002	0	-34.10(-1.12%)
Nov 06, 2002	3008	3039	3008	3036	0	+28.30(+0.94%)
Nov 05, 2002	3010	3026	3004	3008	0	-1.80(-0.06%)
Nov 04, 2002	2967	3015	2967	3010	0	+42.80(+1.44%)
Nov 01, 2002	2995	2995	2966	2967	0	-28.30(-0.94%)
Oct 31, 2002	2960	2995	2959	2995	0	+35.00(+1.18%)
Oct 30, 2002	2967	2967	2950	2960	0	-7.40(-0.25%)
Oct 29, 2002	2988	2989	2964	2967	0	-22.40(-0.75%)
Oct 28, 2002	2968	2994	2968	2990	0	+22.40(+0.75%)
Oct 25, 2002	2979	2979	2954	2967	0	-11.40(-0.38%)
Oct 24, 2002	2987	2997	2979	2979	0	-8.40(-0.28%)
Oct 23, 2002	2961	2988	2958	2987	0	+26.50(+0.90%)
Oct 22, 2002	2948	2976	2948	2961	0	+12.90(+0.44%)
Oct 21, 2002	2967	2968	2944	2948	0	-19.60(-0.66%)
Oct 18, 2002	2947	2984	2947	2967	0	+20.80(+0.71%)
Oct 17, 2002	2949	2957	2927	2947	0	-2.20(-0.07%)
Oct 16, 2002	2946	2975	2941	2949	0	+2.30(+0.08%)
Oct 15, 2002	2916	2946	2913	2946	0	+30.90(+1.06%)
Oct 14, 2002	2883	2921	2883	2916	0	+32.60(+1.13%)
Oct 11, 2002	2856	2888	2856	2883	0	+27.50(+0.96%)
Oct 10, 2002	2870	2870	2843	2856	0	-14.00(-0.49%)
Oct 09, 2002	2901	2908	2866	2870	0	-31.70(-1.09%)
Oct 08, 2002	2896	2908	2889	2901	0	+5.60(+0.19%)
Oct 07, 2002	2940	2940	2896	2896	0	-48.80(-1.66%)
Oct 04, 2002	2952	2953	2937	2944	0	-7.40(-0.25%)
Oct 03, 2002	2952	2952	2939	2952	0	+0.00(+0.00%)
Oct 02, 2002	2940	2971	2940	2952	0	+11.30(+0.38%)
Oct 01, 2002	2928	2943	2918	2940	0	+12.20(+0.42%)
Sep 30, 2002	2958	2958	2914	2928	0	-37.30(-1.26%)
Sep 27, 2002	2946	2977	2946	2966	0	+19.80(+0.67%)
Sep 26, 2002	2947	2972	2944	2946	0	-0.80(-0.03%)
Sep 25, 2002	2988	2988	2944	2947	0	-41.50(-1.39%)
Sep 24, 2002	3001	3001	2974	2988	0	-12.90(-0.43%)
Sep 23, 2002	3024	3024	3000	3001	0	-26.20(-0.87%)
Sep 20, 2002	3044	3044	3017	3027	0	-16.90(-0.56%)
Sep 19, 2002	3071	3071	3040	3044	0	-26.60(-0.87%)
Sep 18, 2002	3105	3105	3062	3071	0	-34.40(-1.11%)
Sep 17, 2002	3075	3105	3075	3105	0	+29.80(+0.97%)
Sep 16, 2002	3080	3087	3072	3075	0	-4.70(-0.15%)
Sep 13, 2002	3091	3091	3066	3080	0	-10.90(-0.35%)
Sep 12, 2002	3098	3098	3088	3091	0	-6.70(-0.22%)
Sep 11, 2002	3061	3098	3061	3098	0	+36.50(+1.19%)
Sep 10, 2002	3069	3071	3058	3061	0	-8.20(-0.27%)
Sep 09, 2002	3042	3074	3042	3069	0	+27.20(+0.89%)
Sep 06, 2002	3066	3066	3033	3042	0	-23.70(-0.77%)
Sep 05, 2002	3048	3075	3048	3066	0	+18.30(+0.60%)
Sep 04, 2002	3095	3095	3045	3048	0	-47.90(-1.55%)
Sep 03, 2002	3084	3095	3078	3095	0	+11.70(+0.38%)
Sep 02, 2002	3074	3085	3067	3084	0	+10.00(+0.33%)
Aug 30, 2002	3083	3089	3071	3074	0	-9.10(-0.30%)
Aug 29, 2002	3090	3090	3069	3083	0	-7.60(-0.25%)
Aug 28, 2002	3111	3117	3090	3090	0	-20.50(-0.66%)
Aug 27, 2002	3126	3140	3111	3111	0	-14.80(-0.47%)
Aug 26, 2002	3130	3130	3108	3126	0	-7.70(-0.25%)
Aug 23, 2002	3143	3150	3126	3133	0	-9.60(-0.31%)
Aug 22, 2002	3114	3146	3114	3143	0	+29.20(+0.94%)
Aug 21, 2002	3126	3129	3105	3114	0	-12.40(-0.40%)
Aug 20, 2002	3099	3134	3099	3126	0	+26.90(+0.87%)
Aug 19, 2002	3084	3108	3084	3099	0	+15.10(+0.49%)
Aug 16, 2002	3077	3096	3077	3084	0	+7.40(+0.24%)
Aug 15, 2002	3046	3082	3046	3077	0	+30.40(+1.00%)
Aug 14, 2002	3058	3058	3036	3046	0	-11.90(-0.39%)
Aug 13, 2002	3052	3063	3040	3058	0	+6.20(+0.20%)
Aug 12, 2002	3058	3065	3050	3052	0	-0.70(-0.02%)
Aug 09, 2002	3024	3067	3024	3053	0	+28.60(+0.95%)
Aug 08, 2002	2999	3024	2998	3024	0	+24.80(+0.83%)
Aug 07, 2002	2938	3001	2937	2999	0	+61.60(+2.10%)
Aug 06, 2002	2960	2960	2910	2938	0	-22.70(-0.77%)
Aug 05, 2002	2998	2998	2960	2960	0	-42.30(-1.41%)
Aug 02, 2002	3024	3024	2988	3003	0	-21.30(-0.70%)

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.