Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	5116	5136	5001	5044	59,190,200	-58.80(-1.15%)
Sep 29, 2003	5113	5163	5085	5102	42,661,800	-29.00(-0.57%)
Sep 26, 2003	5136	5160	5068	5131	57,237,800	-29.30(-0.57%)
Sep 25, 2003	5171	5187	5124	5161	68,385,600	-70.10(-1.34%)
Sep 24, 2003	5225	5257	5212	5231	67,233,000	+18.30(+0.35%)
Sep 23, 2003	5266	5275	5201	5212	62,355,400	-44.80(-0.85%)
Sep 22, 2003	5354	5361	5253	5257	57,843,000	-129.90(-2.41%)
Sep 19, 2003	5445	5445	5385	5387	70,620,600	-35.50(-0.65%)
Sep 18, 2003	5392	5425	5382	5423	50,723,600	+23.70(+0.44%)
Sep 17, 2003	5402	5424	5387	5399	49,387,800	+27.50(+0.51%)
Sep 16, 2003	5340	5372	5319	5371	37,447,400	+39.70(+0.74%)
Sep 15, 2003	5316	5356	5315	5332	40,234,400	+23.90(+0.45%)
Sep 12, 2003	5324	5334	5266	5308	43,990,800	-6.00(-0.11%)
Sep 11, 2003	5282	5333	5265	5314	54,142,200	+7.60(+0.14%)
Sep 10, 2003	5292	5320	5268	5306	64,180,800	+8.40(+0.16%)
Sep 09, 2003	5371	5375	5285	5298	58,522,600	-38.50(-0.72%)
Sep 08, 2003	5308	5348	5293	5336	36,949,800	+25.70(+0.48%)
Sep 05, 2003	5311	5320	5280	5311	48,593,600	+11.80(+0.22%)
Sep 04, 2003	5294	5320	5270	5299	57,485,600	+7.80(+0.15%)
Sep 03, 2003	5245	5320	5243	5291	69,180,400	+106.00(+2.04%)
Sep 02, 2003	5221	5228	5176	5185	47,697,200	-32.60(-0.62%)
Sep 01, 2003	5168	5226	5160	5218	36,534,600	+93.40(+1.82%)
Aug 29, 2003	5227	5238	5124	5124	88,413,200	-76.80(-1.48%)
Aug 28, 2003	5184	5243	5177	5201	101,818,800	+21.00(+0.41%)
Aug 27, 2003	5189	5192	5151	5180	38,086,200	+23.30(+0.45%)
Aug 26, 2003	5189	5218	5150	5157	35,680,000	-15.60(-0.30%)
Aug 25, 2003	5220	5223	5159	5172	24,948,400	-78.40(-1.49%)
Aug 22, 2003	5216	5263	5203	5251	48,394,400	+42.90(+0.82%)
Aug 21, 2003	5160	5239	5157	5208	67,726,000	+54.10(+1.05%)
Aug 20, 2003	5184	5192	5141	5154	59,042,600	-32.50(-0.63%)
Aug 19, 2003	5187	5205	5169	5186	73,889,200	+18.80(+0.36%)
Aug 18, 2003	5144	5170	5128	5167	49,629,000	+30.40(+0.59%)
Aug 15, 2003	5109	5137	5091	5137	43,670,200	+65.60(+1.29%)
Aug 14, 2003	5053	5083	5039	5071	36,655,200	+41.00(+0.82%)
Aug 13, 2003	5088	5093	5024	5030	47,284,400	-19.20(-0.38%)
Aug 12, 2003	5012	5064	5012	5050	29,735,200	+46.60(+0.93%)
Aug 11, 2003	5024	5041	5000	5003	29,345,200	-1.70(-0.03%)
Aug 08, 2003	5004	5027	4982	5005	48,416,400	+19.20(+0.39%)
Aug 07, 2003	5007	5015	4962	4986	48,684,200	-12.30(-0.25%)
Aug 06, 2003	5002	5032	4985	4998	58,267,200	-48.30(-0.96%)
Aug 05, 2003	5031	5078	5008	5046	68,486,600	+56.10(+1.12%)
Aug 04, 2003	5020	5060	4978	4990	57,858,400	-54.80(-1.09%)
Aug 01, 2003	5073	5080	5027	5045	62,906,200	-34.30(-0.68%)
Jul 31, 2003	5049	5101	5002	5079	90,419,800	+35.50(+0.70%)
Jul 30, 2003	4994	5044	4985	5044	85,511,800	+51.00(+1.02%)
Jul 29, 2003	5009	5026	4968	4993	72,551,000	-13.40(-0.27%)
Jul 28, 2003	4998	5032	4992	5006	34,510,200	+60.00(+1.21%)
Jul 25, 2003	4931	4988	4924	4946	35,217,400	-24.60(-0.49%)
Jul 24, 2003	4922	4972	4894	4971	45,980,200	+66.90(+1.36%)
Jul 23, 2003	4904	4948	4897	4904	43,796,800	+32.40(+0.67%)
Jul 22, 2003	4890	4895	4855	4871	32,761,400	-7.90(-0.16%)
Jul 21, 2003	4943	4944	4869	4879	30,384,200	-31.00(-0.63%)
Jul 18, 2003	4916	4929	4895	4910	43,523,000	+4.00(+0.08%)
Jul 17, 2003	4913	4922	4860	4906	53,300,600	-33.90(-0.69%)
Jul 16, 2003	4970	4984	4905	4940	58,057,000	-17.40(-0.35%)
Jul 15, 2003	4964	4992	4952	4958	59,019,400	-25.00(-0.50%)
Jul 14, 2003	4930	4990	4925	4982	43,851,800	+68.50(+1.39%)
Jul 11, 2003	4832	4918	4821	4914	64,001,400	+54.80(+1.13%)
Jul 10, 2003	4864	4882	4844	4859	37,033,200	-9.80(-0.20%)
Jul 09, 2003	4904	4918	4864	4869	43,169,000	-43.00(-0.88%)
Jul 08, 2003	4921	4933	4872	4912	47,056,800	-21.00(-0.43%)
Jul 07, 2003	4862	4933	4862	4933	47,623,600	+104.40(+2.16%)
Jul 04, 2003	4815	4834	4804	4829	23,720,600	+2.60(+0.05%)
Jul 03, 2003	4795	4826	4753	4826	61,128,800	+36.20(+0.76%)
Jul 02, 2003	4769	4800	4744	4790	63,127,600	+89.00(+1.89%)

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.