Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	9378	9393	9199	9275	15,905,000	-105.18(-1.12%)
Sep 29, 2003	9314	9432	9260	9380	13,665,000	+67.16(+0.72%)
Sep 26, 2003	9342	9408	9258	9313	14,725,000	-30.88(-0.33%)
Sep 25, 2003	9426	9493	9311	9344	15,300,000	-81.55(-0.87%)
Sep 24, 2003	9576	9613	9401	9426	15,560,000	-150.53(-1.57%)
Sep 23, 2003	9536	9623	9479	9576	13,017,000	+40.63(+0.43%)
Sep 22, 2003	9642	9642	9468	9535	12,788,000	-109.41(-1.13%)
Sep 19, 2003	9662	9719	9583	9645	15,186,000	-14.31(-0.15%)
Sep 18, 2003	9544	9692	9513	9659	14,988,000	+113.48(+1.19%)
Sep 17, 2003	9566	9641	9510	9546	13,382,100	-21.69(-0.23%)
Sep 16, 2003	9449	9588	9427	9567	14,032,000	+118.53(+1.25%)
Sep 15, 2003	9471	9541	9396	9449	11,513,000	-22.74(-0.24%)
Sep 12, 2003	9457	9517	9349	9472	12,367,000	+11.79(+0.12%)
Sep 11, 2003	9415	9541	9374	9460	13,359,000	+39.30(+0.42%)
Sep 10, 2003	9505	9546	9373	9420	15,821,000	-86.74(-0.91%)
Sep 09, 2003	9585	9617	9460	9507	14,148,000	-79.09(-0.83%)
Sep 08, 2003	9503	9639	9492	9586	12,993,000	+82.95(+0.87%)
Sep 05, 2003	9590	9602	9442	9503	14,652,000	-84.56(-0.88%)
Sep 04, 2003	9569	9662	9493	9588	14,539,000	+19.44(+0.20%)
Sep 03, 2003	9522	9633	9466	9568	16,756,000	+45.19(+0.47%)

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.