Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	1414	1422	1407	1422	5,800	+6.29(+0.44%)
Aug 28, 2003	1426	1428	1415	1416	4,800	-9.67(-0.68%)
Aug 27, 2003	1425	1432	1420	1425	4,400	+0.15(+0.01%)
Aug 26, 2003	1421	1428	1418	1425	5,000	+3.03(+0.21%)
Aug 25, 2003	1434	1434	1419	1422	5,600	-16.70(-1.16%)
Aug 22, 2003	1439	1446	1437	1439	5,200	-2.21(-0.15%)
Aug 21, 2003	1442	1443	1434	1441	5,800	-0.57(-0.04%)
Aug 20, 2003	1450	1450	1433	1442	5,600	-8.05(-0.56%)
Aug 19, 2003	1445	1453	1444	1450	4,600	+4.62(+0.32%)
Aug 18, 2003	1450	1452	1442	1445	5,000	-5.11(-0.35%)
Aug 15, 2003	1455	1458	1447	1450	6,600	-5.70(-0.39%)
Aug 14, 2003	1464	1475	1452	1456	7,000	-9.93(-0.68%)
Aug 13, 2003	1480	1481	1465	1466	4,800	-13.45(-0.91%)
Aug 12, 2003	1474	1485	1472	1479	4,000	+4.87(+0.33%)
Aug 11, 2003	1469	1475	1463	1474	4,600	+3.14(+0.21%)
Aug 08, 2003	1487	1487	1468	1471	7,200	-16.10(-1.08%)
Aug 07, 2003	1486	1497	1485	1487	5,400	+1.12(+0.08%)
Aug 06, 2003	1493	1493	1483	1486	5,600	-8.06(-0.54%)
Aug 05, 2003	1494	1497	1489	1494	5,600	-0.05(-0.00%)
Aug 04, 2003	1477	1494	1472	1494	7,400	+17.39(+1.18%)
Aug 01, 2003	1476	1478	1465	1477	6,200	+0.23(+0.02%)
Jul 31, 2003	1480	1483	1474	1477	5,600	-2.91(-0.20%)
Jul 30, 2003	1477	1483	1469	1480	6,600	+2.35(+0.16%)
Jul 29, 2003	1470	1481	1470	1477	5,400	+6.91(+0.47%)
Jul 28, 2003	1475	1475	1465	1470	6,600	-7.26(-0.49%)
Jul 25, 2003	1495	1503	1471	1478	14,400	-15.80(-1.06%)
Jul 24, 2003	1503	1503	1491	1493	6,400	-8.70(-0.58%)
Jul 23, 2003	1499	1505	1492	1502	6,800	+3.67(+0.24%)
Jul 22, 2003	1500	1510	1485	1498	8,800	+2.59(+0.17%)
Jul 21, 2003	1501	1505	1484	1496	10,200	-11.27(-0.75%)
Jul 18, 2003	1539	1539	1506	1507	11,400	-32.20(-2.09%)
Jul 17, 2003	1530	1540	1529	1539	12,800	+9.87(+0.65%)
Jul 16, 2003	1526	1530	1520	1529	7,000	+4.05(+0.27%)
Jul 15, 2003	1522	1531	1517	1525	7,200	+4.03(+0.26%)
Jul 14, 2003	1528	1529	1519	1521	6,200	-7.44(-0.49%)
Jul 11, 2003	1533	1536	1523	1529	8,800	-3.08(-0.20%)
Jul 10, 2003	1504	1532	1502	1532	13,400	+28.62(+1.90%)
Jul 09, 2003	1512	1513	1499	1503	5,400	-8.71(-0.58%)
Jul 08, 2003	1502	1514	1501	1512	6,600	+10.54(+0.70%)
Jul 07, 2003	1501	1504	1491	1501	6,000	-0.87(-0.06%)
Jul 04, 2003	1505	1510	1497	1502	6,400	-2.09(-0.14%)
Jul 03, 2003	1502	1508	1498	1504	6,600	+4.76(+0.32%)
Jul 02, 2003	1485	1500	1478	1500	6,800	+14.98(+1.01%)
Jul 01, 2003	1486	1503	1483	1485	6,600	-1.32(-0.09%)
Jun 30, 2003	1494	1501	1484	1486	5,800	-11.03(-0.74%)
Jun 27, 2003	1517	1517	1494	1497	7,600	-18.33(-1.21%)
Jun 26, 2003	1500	1517	1486	1515	9,400	+13.30(+0.89%)
Jun 25, 2003	1512	1516	1499	1502	6,800	-10.35(-0.68%)
Jun 24, 2003	1509	1516	1505	1512	6,400	+1.07(+0.07%)
Jun 23, 2003	1525	1525	1509	1511	7,400	-18.11(-1.18%)
Jun 20, 2003	1538	1542	1528	1529	6,600	-9.28(-0.60%)
Jun 19, 2003	1554	1557	1530	1539	10,000	-15.13(-0.97%)
Jun 18, 2003	1557	1566	1553	1554	8,800	-3.30(-0.21%)
Jun 17, 2003	1559	1565	1552	1557	7,200	-2.52(-0.16%)
Jun 16, 2003	1568	1570	1555	1560	8,000	-7.07(-0.45%)
Jun 13, 2003	1563	1572	1560	1567	9,600	+4.66(+0.30%)
Jun 12, 2003	1567	1569	1557	1562	8,200	-3.73(-0.24%)
Jun 11, 2003	1541	1567	1541	1566	13,200	+27.08(+1.76%)
Jun 10, 2003	1530	1541	1530	1539	6,800	+8.55(+0.56%)
Jun 09, 2003	1536	1548	1528	1530	9,800	-8.71(-0.57%)
Jun 06, 2003	1553	1558	1538	1539	10,600	-17.33(-1.11%)
Jun 05, 2003	1575	1576	1555	1556	11,800	-17.86(-1.13%)
Jun 04, 2003	1561	1575	1547	1574	14,200	+11.87(+0.76%)
Jun 03, 2003	1577	1582	1561	1562	11,200	-14.29(-0.91%)

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.