Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	7084	7094	7048	7055	63,679,800	-28.46(-0.40%)
Jun 27, 2003	7119	7126	7080	7083	65,347,800	-35.02(-0.49%)
Jun 26, 2003	7079	7119	7076	7118	60,067,400	+40.11(+0.57%)
Jun 25, 2003	7115	7178	7078	7078	85,169,200	-36.04(-0.51%)
Jun 24, 2003	7015	7115	7013	7114	85,278,000	+99.32(+1.42%)
Jun 23, 2003	7083	7083	6987	7015	73,494,800	-65.61(-0.93%)
Jun 20, 2003	7087	7100	7053	7081	76,058,200	-3.32(-0.05%)
Jun 19, 2003	7128	7135	7067	7084	68,801,200	-41.40(-0.58%)
Jun 18, 2003	7130	7184	7095	7125	99,230,400	-4.82(-0.07%)
Jun 17, 2003	7021	7130	7021	7130	119,234,400	+110.74(+1.58%)
Jun 16, 2003	6985	7029	6978	7019	0	+34.86(+0.50%)
Jun 13, 2003	7058	7058	6984	6985	134,018,000	-75.87(-1.07%)
Jun 12, 2003	6980	7060	6976	7060	80,758,800	+80.82(+1.16%)
Jun 11, 2003	6924	6982	6899	6980	69,325,800	+54.69(+0.79%)
Jun 10, 2003	6804	6925	6804	6925	78,140,200	+123.40(+1.81%)
Jun 09, 2003	6871	6882	6793	6802	52,548,800	-69.01(-1.00%)
Jun 06, 2003	6878	6963	6871	6871	97,260,600	-2.79(-0.04%)
Jun 05, 2003	6889	6904	6849	6873	101,653,800	-16.37(-0.24%)
Jun 04, 2003	6739	6895	6739	6890	107,623,800	+150.79(+2.24%)
Jun 03, 2003	6722	6746	6713	6739	54,616,400	+16.73(+0.25%)
Jun 02, 2003	6700	6793	6699	6722	85,395,200	+23.06(+0.34%)
May 30, 2003	6648	6729	6648	6699	90,090,000	+51.47(+0.77%)
May 29, 2003	6668	6721	6641	6648	64,295,400	-19.64(-0.29%)
May 28, 2003	6653	6738	6653	6667	100,138,600	+17.04(+0.26%)
May 27, 2003	6546	6663	6533	6650	104,067,800	+104.53(+1.60%)
May 26, 2003	6587	6595	6545	6546	8,740,800	-41.14(-0.62%)
May 23, 2003	6511	6590	6511	6587	56,902,400	+76.03(+1.17%)
May 22, 2003	6411	6528	6411	6511	64,249,600	+100.07(+1.56%)
May 21, 2003	6386	6457	6357	6411	64,063,200	+22.33(+0.35%)
May 20, 2003	6469	6481	6380	6388	79,739,800	-80.69(-1.25%)
May 19, 2003	6557	6557	6469	6469	43,252,400	-87.73(-1.34%)
May 16, 2003	6634	6634	6553	6557	43,047,400	-76.60(-1.15%)
May 15, 2003	6550	6643	6548	6634	68,363,800	+83.72(+1.28%)
May 14, 2003	6492	6551	6487	6550	76,939,200	+57.90(+0.89%)
May 13, 2003	6491	6518	6478	6492	88,080,200	-4.54(-0.07%)
May 12, 2003	6489	6516	6476	6496	47,962,400	+7.94(+0.12%)
May 09, 2003	6409	6494	6409	6488	64,939,400	+79.87(+1.25%)
May 08, 2003	6576	6576	6404	6409	94,256,000	-166.67(-2.53%)
May 07, 2003	6610	6610	6551	6575	78,677,200	-39.39(-0.60%)
May 06, 2003	6604	6651	6600	6615	72,420,400	+6.50(+0.10%)
May 05, 2003	6589	6612	6570	6608	57,384,400	+17.26(+0.26%)
May 02, 2003	6510	6591	6486	6591	82,059,904	+81.04(+1.24%)
Apr 30, 2003	6502	6549	6485	6510	75,227,400	+10.19(+0.16%)
Apr 29, 2003	6429	6534	6429	6500	78,425,400	+71.49(+1.11%)
Apr 28, 2003	6333	6431	6333	6428	63,942,400	+95.20(+1.50%)
Apr 25, 2003	6378	6388	6329	6333	55,289,600	-46.44(-0.73%)
Apr 24, 2003	6384	6391	6332	6379	82,569,600	-5.67(-0.09%)
Apr 23, 2003	6373	6402	6361	6385	63,023,400	+11.20(+0.18%)
Apr 22, 2003	6328	6391	6300	6374	59,696,200	+47.26(+0.75%)
Apr 21, 2003	6306	6336	6302	6327	36,347,200	+20.05(+0.32%)
Apr 16, 2003	6329	6350	6304	6307	49,235,600	-26.99(-0.43%)
Apr 15, 2003	6233	6335	6233	6334	69,248,200	+100.85(+1.62%)
Apr 14, 2003	6175	6233	6167	6233	28,881,400	+57.52(+0.93%)
Apr 11, 2003	6154	6190	6154	6175	45,029,800	+21.20(+0.34%)
Apr 10, 2003	6213	6213	6135	6154	67,218,600	-58.12(-0.94%)
Apr 09, 2003	6260	6262	6212	6212	44,270,200	-47.32(-0.76%)
Apr 08, 2003	6259	6277	6221	6259	54,594,600	+2.33(+0.04%)
Apr 07, 2003	6168	6292	6168	6257	108,733,000	+98.16(+1.59%)
Apr 05, 2003	6036	6177	6036	6159	86,367,400	+124.23(+2.06%)
Apr 04, 2003	6010	6073	6008	6035	66,493,000	+26.23(+0.44%)
Apr 03, 2003	5899	6031	5899	6009	67,511,400	+112.75(+1.91%)
Apr 02, 2003	5915	5916	5882	5896	51,801,400	-18.27(-0.31%)

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.