Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 02, 2003	1578	1579	1565	1577	11,600	+0.27(+0.02%)
May 30, 2003	1571	1582	1567	1576	16,200	+8.10(+0.52%)
May 29, 2003	1549	1569	1543	1568	14,800	+16.35(+1.05%)
May 28, 2003	1569	1577	1549	1552	15,000	-16.53(-1.05%)
May 27, 2003	1572	1576	1558	1568	14,200	-1.17(-0.07%)
May 26, 2003	1563	1574	1561	1570	15,200	+8.56(+0.55%)
May 23, 2003	1547	1572	1547	1561	18,200	+14.84(+0.96%)
May 22, 2003	1532	1546	1522	1546	9,600	+12.63(+0.82%)
May 21, 2003	1535	1547	1530	1533	9,000	-2.04(-0.13%)
May 20, 2003	1554	1554	1531	1536	11,400	-19.93(-1.28%)
May 19, 2003	1557	1563	1547	1555	13,400	+1.00(+0.06%)
May 16, 2003	1556	1561	1543	1554	16,000	-0.84(-0.05%)
May 15, 2003	1524	1556	1516	1555	22,800	+32.37(+2.13%)
May 14, 2003	1480	1523	1477	1523	18,200	+37.61(+2.53%)
May 13, 2003	1533	1535	1482	1485	22,600	-46.56(-3.04%)
May 12, 2003	1523	1537	1512	1532	15,400	+151.85(+11.00%)
May 09, 2003	1380	1380	1380	1380	0	+0.00(+0.00%)
May 08, 2003	1380	1380	1380	1380	0	+0.00(+0.00%)
May 07, 2003	1380	1380	1380	1380	0	+0.00(+0.00%)
May 06, 2003	1380	1380	1380	1380	0	+0.00(+0.00%)
May 05, 2003	1380	1380	1380	1380	0	+0.00(+0.00%)
May 02, 2003	1380	1380	1380	1380	0	+0.00(+0.00%)

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.