Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	1051	1051	1045	1046	0	-5.33(-0.51%)
Jul 30, 2003	1048	1053	1048	1051	0	+2.80(+0.27%)
Jul 29, 2003	1043	1051	1041	1048	0	+5.57(+0.53%)
Jul 28, 2003	1040	1048	1038	1043	0	+3.26(+0.31%)
Jul 25, 2003	1026	1040	1026	1040	0	+13.07(+1.27%)
Jul 24, 2003	1024	1027	1022	1026	0	+1.94(+0.19%)
Jul 23, 2003	1030	1031	1022	1024	0	-5.03(-0.49%)
Jul 22, 2003	1020	1031	1020	1030	0	+9.16(+0.90%)
Jul 21, 2003	1015	1022	1013	1020	0	+5.49(+0.54%)
Jul 18, 2003	1016	1018	1004	1015	0	-1.03(-0.10%)
Jul 17, 2003	1020	1028	1016	1016	0	-3.63(-0.36%)
Jul 16, 2003	996.92	1022	996.92	1020	0	+22.61(+2.27%)
Jul 15, 2003	983.73	1002	983.35	996.92	0	+13.19(+1.34%)
Jul 14, 2003	987.51	989.45	981.65	983.73	0	-3.78(-0.38%)
Jul 11, 2003	958.57	988.89	958.57	987.51	0	+28.94(+3.02%)
Jul 10, 2003	939.48	962.21	939.48	958.57	0	+19.09(+2.03%)
Jul 09, 2003	963.88	964.80	938.23	939.48	0	-24.40(-2.53%)
Jul 08, 2003	987.84	987.88	961.59	963.88	0	-23.96(-2.43%)
Jul 07, 2003	992.27	1009	987.84	987.84	0	-4.43(-0.45%)
Jul 04, 2003	998.94	1006	961.95	992.27	0	-5.76(-0.58%)
Jul 03, 2003	1012	1013	997.36	998.03	0	-103.82(-9.42%)
Jul 02, 2003	1035	1102	1012	1102	0	+66.81(+6.45%)
Jul 01, 2003	1049	1055	1034	1035	0	-13.87(-1.32%)
Jun 30, 2003	1051	1063	1043	1049	0	-2.52(-0.24%)
Jun 27, 2003	1070	1073	1032	1051	0	-18.47(-1.73%)
Jun 26, 2003	1100	1122	1065	1070	0	-30.23(-2.75%)
Jun 25, 2003	1058	1105	1058	1100	0	+41.71(+3.94%)
Jun 24, 2003	1036	1061	1036	1058	0	+22.26(+2.15%)
Jun 23, 2003	994.99	1040	994.32	1036	0	+41.17(+4.14%)
Jun 20, 2003	971.35	1003	971.35	994.99	0	+23.64(+2.43%)
Jun 19, 2003	968.51	972.65	959.77	971.35	0	+2.84(+0.29%)
Jun 18, 2003	957.93	975.40	957.93	968.51	0	+10.58(+1.10%)
Jun 17, 2003	935.03	959.99	935.03	957.93	0	+22.90(+2.45%)
Jun 16, 2003	934.68	938.46	929.19	935.03	0	-3.24(-0.35%)
Jun 13, 2003	919.05	938.27	919.05	938.27	0	+19.18(+2.09%)
Jun 12, 2003	906.06	922.39	904.45	919.09	0	+13.03(+1.44%)
Jun 11, 2003	918.16	918.16	905.04	906.06	0	-12.10(-1.32%)
Jun 10, 2003	915.46	931.02	915.46	918.16	0	+2.70(+0.29%)
Jun 09, 2003	903.10	918.27	903.10	915.46	0	+12.36(+1.37%)
Jun 06, 2003	896.49	908.06	896.49	903.10	0	+6.61(+0.74%)
Jun 05, 2003	877.18	898.72	877.18	896.49	0	+19.30(+2.20%)
Jun 04, 2003	860.36	878.22	860.36	877.19	0	+16.83(+1.96%)
Jun 03, 2003	854.42	861.04	854.42	860.36	0	+5.94(+0.70%)
Jun 02, 2003	858.66	863.32	853.49	854.42	0	-4.24(-0.49%)
May 30, 2003	853.72	860.20	853.72	858.66	0	+4.93(+0.58%)
May 29, 2003	848.15	855.61	848.15	853.73	0	+5.57(+0.66%)
May 28, 2003	839.95	848.75	839.95	848.16	0	+8.20(+0.98%)
May 27, 2003	835.54	840.32	833.42	839.96	0	+4.42(+0.53%)
May 26, 2003	836.44	838.52	833.71	835.54	0	-0.90(-0.11%)
May 23, 2003	845.34	845.35	835.01	836.44	0	-8.91(-1.05%)
May 22, 2003	848.05	848.98	845.35	845.35	0	-2.70(-0.32%)
May 21, 2003	847.62	851.78	847.53	848.05	0	+0.42(+0.05%)
May 20, 2003	844.66	848.47	844.66	847.63	0	+2.96(+0.35%)
May 19, 2003	844.84	845.78	844.39	844.67	0	-0.18(-0.02%)
May 16, 2003	844.29	846.98	843.13	844.85	8,718,800	+0.00(+0.00%)
May 15, 2003	844.29	846.98	843.13	844.85	8,718,800	+0.00(+0.00%)
May 14, 2003	844.29	846.98	843.13	844.85	8,718,800	+0.00(+0.00%)
May 13, 2003	844.29	846.98	843.13	844.85	0	+0.56(+0.07%)
May 12, 2003	852.30	852.56	841.88	844.29	0	-8.02(-0.94%)
May 09, 2003	852.39	854.35	849.82	852.31	0	-0.09(-0.01%)
May 08, 2003	847.82	854.11	847.82	852.40	0	+4.57(+0.54%)
May 07, 2003	839.32	848.99	839.32	847.83	0	+8.50(+1.01%)
May 06, 2003	829.26	840.66	829.26	839.33	0	+10.07(+1.21%)
May 05, 2003	820.36	830.70	820.35	829.26	0	+8.90(+1.08%)

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.

Financial News

(IX: )

Historical Prices

Popular Pages