Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	4266	4333	4260	4301	1,881,952,384	+35.20(+0.83%)
Oct 30, 2003	4273	4293	4256	4266	1,608,633,344	-7.20(-0.17%)
Oct 29, 2003	4251	4280	4251	4273	1,535,864,448	+21.60(+0.51%)
Oct 28, 2003	4239	4267	4238	4251	1,305,951,744	+0.00(+0.00%)
Oct 27, 2003	4239	4267	4238	4251	1,305,951,744	+12.30(+0.29%)
Oct 24, 2003	4240	4249	4219	4239	1,316,366,464	-1.20(-0.03%)
Oct 23, 2003	4286	4286	4212	4240	2,071,427,200	-45.40(-1.06%)
Oct 22, 2003	4352	4359	4266	4286	2,138,838,400	-66.70(-1.53%)
Oct 21, 2003	4348	4378	4347	4352	1,805,893,632	+4.70(+0.11%)
Oct 20, 2003	4344	4370	4329	4348	1,383,834,496	+0.00(+0.00%)
Oct 19, 2003	4344	4370	4329	4348	1,383,834,496	+3.60(+0.08%)
Oct 17, 2003	4340	4360	4334	4344	1,876,887,552	+4.30(+0.10%)
Oct 16, 2003	4369	4371	4326	4340	1,774,972,032	-29.10(-0.67%)
Oct 15, 2003	4334	4394	4334	4369	2,144,064,256	+34.70(+0.80%)
Oct 14, 2003	4362	4375	4324	4334	1,813,436,032	-28.20(-0.65%)
Oct 13, 2003	4311	4362	4310	4362	1,437,187,584	+0.00(+0.00%)
Oct 12, 2003	4311	4362	4310	4362	1,437,187,584	+51.30(+1.19%)
Oct 10, 2003	4314	4327	4291	4311	1,993,951,744	-2.90(-0.07%)
Oct 09, 2003	4269	4317	4259	4314	1,765,327,232	+45.30(+1.06%)
Oct 08, 2003	4272	4316	4258	4269	2,007,120,768	-3.40(-0.08%)
Oct 07, 2003	4270	4276	4242	4272	1,787,527,424	+1.90(+0.04%)
Oct 06, 2003	4274	4286	4260	4270	1,321,029,120	+0.00(+0.00%)
Oct 05, 2003	4274	4286	4260	4270	1,321,029,120	-3.90(-0.09%)
Oct 03, 2003	4209	4285	4207	4274	1,898,122,368	+64.90(+1.54%)
Oct 02, 2003	4169	4209	4169	4209	1,870,685,568	+39.90(+0.96%)
Oct 01, 2003	4091	4169	4091	4169	2,087,616,768	+77.90(+1.90%)
Sep 30, 2003	4143	4164	4082	4091	1,938,646,144	-51.40(-1.24%)
Sep 29, 2003	4157	4191	4136	4143	1,710,707,968	+0.00(+0.00%)
Sep 28, 2003	4157	4191	4136	4143	1,710,707,968	-14.40(-0.35%)
Sep 26, 2003	4202	4202	4146	4157	1,971,722,624	-45.10(-1.07%)
Sep 25, 2003	4236	4236	4176	4202	1,926,333,184	-34.20(-0.81%)
Sep 24, 2003	4222	4265	4222	4236	2,117,074,048	+14.70(+0.35%)
Sep 23, 2003	4228	4251	4201	4222	2,147,404,416	-6.50(-0.15%)
Sep 22, 2003	4257	4257	4198	4228	1,654,632,064	+0.00(+0.00%)
Sep 21, 2003	4257	4257	4198	4228	1,654,632,064	-28.80(-0.68%)
Sep 19, 2003	4315	4321	4245	4257	2,042,256,000	-57.70(-1.34%)
Sep 18, 2003	4293	4315	4284	4315	1,787,772,800	+21.70(+0.51%)
Sep 17, 2003	4299	4330	4293	4293	2,037,072,256	-6.00(-0.14%)
Sep 16, 2003	4261	4302	4260	4299	1,778,827,264	+38.10(+0.89%)
Sep 15, 2003	4238	4277	4238	4261	1,616,116,608	+0.00(+0.00%)
Sep 14, 2003	4238	4277	4238	4261	1,616,116,608	+23.10(+0.55%)
Sep 12, 2003	4242	4276	4230	4238	1,624,087,168	-4.40(-0.10%)
Sep 11, 2003	4252	4266	4227	4242	1,729,597,568	-9.90(-0.23%)
Sep 10, 2003	4264	4264	4241	4252	1,864,898,048	-11.80(-0.28%)
Sep 09, 2003	4292	4294	4254	4264	1,840,525,440	-28.20(-0.66%)
Sep 08, 2003	4257	4298	4250	4292	1,569,108,992	+0.00(+0.00%)
Sep 07, 2003	4257	4298	4250	4292	1,569,108,992	+34.90(+0.82%)
Sep 05, 2003	4249	4261	4227	4257	1,839,870,464	+8.40(+0.20%)
Sep 04, 2003	4262	4270	4241	4249	1,888,510,464	-13.30(-0.31%)
Sep 03, 2003	4204	4279	4204	4262	2,135,917,184	+57.70(+1.37%)
Sep 02, 2003	4204	4218	4193	4204	2,049,612,416	+0.00(+0.00%)
Sep 01, 2003	4161	4222	4161	4204	1,428,093,440	+0.00(+0.00%)
Aug 31, 2003	4161	4222	4161	4204	1,428,093,440	+43.30(+1.04%)
Aug 29, 2003	4198	4228	4161	4161	1,680,297,984	-36.90(-0.88%)
Aug 28, 2003	4206	4229	4182	4198	1,444,709,760	-8.40(-0.20%)
Aug 27, 2003	4177	4214	4177	4206	1,533,279,744	+29.00(+0.69%)
Aug 26, 2003	4226	4228	4172	4177	1,696,856,832	-48.50(-1.15%)
Aug 25, 2003	4226	4226	4226	4226	0	+0.00(+0.00%)
Aug 24, 2003	4226	4226	4226	4226	0	+0.00(+0.00%)
Aug 22, 2003	4224	4265	4222	4226	1,415,582,976	+2.40(+0.06%)
Aug 21, 2003	4217	4250	4217	4224	1,508,749,056	+6.10(+0.14%)
Aug 20, 2003	4251	4254	4196	4217	1,517,095,168	-33.40(-0.79%)
Aug 19, 2003	4272	4287	4246	4251	1,573,595,520	-21.30(-0.50%)
Aug 18, 2003	4247	4273	4245	4272	1,093,759,744	+0.00(+0.00%)
Aug 17, 2003	4247	4273	4245	4272	1,093,759,744	+24.80(+0.58%)
Aug 15, 2003	4238	4266	4234	4247	1,344,518,272	+9.50(+0.22%)
Aug 14, 2003	4181	4243	4181	4238	1,799,338,624	+57.10(+1.37%)
Aug 13, 2003	4186	4217	4175	4181	1,535,384,576	-4.90(-0.12%)
Aug 12, 2003	4177	4204	4171	4186	1,243,595,520	+8.90(+0.21%)
Aug 11, 2003	4148	4182	4148	4177	1,255,757,952	+0.00(+0.00%)
Aug 10, 2003	4148	4182	4148	4177	1,255,757,952	+28.90(+0.70%)
Aug 08, 2003	4096	4161	4096	4148	1,707,488,384	+52.20(+1.27%)
Aug 07, 2003	4070	4096	4060	4096	1,649,721,088	+25.20(+0.62%)
Aug 06, 2003	4121	4121	4045	4070	1,582,264,576	-50.60(-1.23%)
Aug 05, 2003	4100	4131	4091	4121	1,351,100,416	+20.90(+0.51%)
Aug 04, 2003	4098	4147	4086	4100	1,317,699,328	+0.00(+0.00%)
Aug 03, 2003	4098	4147	4086	4100	1,317,699,328	+1.70(+0.04%)

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.