Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	4752	4806	4736	4781	42,200	+36.42(+0.77%)
Oct 30, 2003	4733	4748	4684	4744	34,200	+36.30(+0.77%)
Oct 29, 2003	4710	4748	4666	4708	34,600	+9.52(+0.20%)
Oct 28, 2003	4802	4814	4689	4698	31,400	+0.00(+0.00%)
Oct 27, 2003	4802	4814	4689	4698	0	-59.09(-1.24%)
Oct 24, 2003	4654	4772	4600	4757	38,400	+108.96(+2.34%)
Oct 23, 2003	4744	4756	4635	4648	31,000	-92.79(-1.96%)
Oct 22, 2003	4773	4802	4705	4741	34,000	-14.52(-0.31%)
Oct 21, 2003	4868	4881	4727	4756	39,400	-95.95(-1.98%)
Oct 20, 2003	4951	4951	4839	4852	31,000	-78.86(-1.60%)
Oct 17, 2003	4912	4949	4902	4931	35,400	+43.21(+0.88%)
Oct 16, 2003	4887	4922	4865	4887	39,200	+32.06(+0.66%)
Oct 15, 2003	4791	4868	4739	4855	31,800	+73.23(+1.53%)
Oct 14, 2003	4866	4901	4765	4782	37,600	-67.24(-1.39%)
Oct 13, 2003	4788	4860	4787	4849	29,600	+80.37(+1.69%)
Oct 10, 2003	4735	4781	4730	4769	33,200	+70.22(+1.49%)
Oct 09, 2003	4643	4710	4643	4699	25,400	+63.82(+1.38%)
Oct 08, 2003	4647	4667	4587	4635	28,800	+1.92(+0.04%)
Oct 07, 2003	4645	4688	4601	4633	33,400	+1.55(+0.03%)
Oct 06, 2003	4568	4637	4552	4631	26,400	+78.47(+1.72%)
Oct 03, 2003	4465	4557	4465	4553	33,000	+97.84(+2.20%)
Oct 01, 2003	4452	4487	4433	4455	26,400	+1.84(+0.04%)
Sep 30, 2003	4428	4456	4414	4453	30,400	+51.19(+1.16%)
Sep 29, 2003	4393	4426	4386	4402	31,600	+19.48(+0.44%)
Sep 26, 2003	4300	4389	4300	4383	24,800	+85.42(+1.99%)
Sep 25, 2003	4347	4361	4285	4297	31,000	-59.24(-1.36%)
Sep 24, 2003	4250	4367	4230	4356	30,400	+124.70(+2.95%)
Sep 23, 2003	4138	4240	4112	4232	25,200	+79.97(+1.93%)
Sep 22, 2003	4231	4237	4142	4152	24,600	-65.40(-1.55%)
Sep 19, 2003	4160	4225	4098	4217	35,400	+82.97(+2.01%)
Sep 18, 2003	4243	4252	4126	4134	33,600	-101.20(-2.39%)
Sep 17, 2003	4299	4331	4223	4235	32,200	-39.40(-0.92%)
Sep 16, 2003	4195	4290	4135	4275	40,400	+80.92(+1.93%)
Sep 15, 2003	4310	4310	4184	4194	33,800	-112.08(-2.60%)
Sep 12, 2003	4408	4437	4298	4306	26,600	-87.22(-1.99%)
Sep 11, 2003	4424	4463	4381	4393	25,800	-41.13(-0.93%)
Sep 10, 2003	4410	4438	4379	4434	26,600	+9.06(+0.20%)
Sep 09, 2003	4459	4474	4398	4425	30,400	-9.05(-0.20%)
Sep 08, 2003	4400	4445	4400	4434	25,200	+65.08(+1.49%)
Sep 05, 2003	4315	4372	4315	4369	30,800	+58.66(+1.36%)
Sep 04, 2003	4276	4328	4257	4311	33,000	+52.57(+1.23%)
Sep 03, 2003	4362	4368	4249	4258	28,800	-81.26(-1.87%)
Sep 02, 2003	4342	4358	4292	4339	31,200	+14.44(+0.33%)
Sep 01, 2003	4248	4330	4248	4325	24,800	+80.03(+1.89%)
Aug 29, 2003	4235	4278	4229	4245	35,200	+32.44(+0.77%)
Aug 28, 2003	4256	4256	4179	4212	28,600	+6.73(+0.16%)
Aug 27, 2003	4173	4222	4173	4206	25,600	+53.27(+1.28%)
Aug 26, 2003	4022	4160	4022	4152	28,800	+147.66(+3.69%)
Aug 25, 2003	4150	4171	3944	4005	34,200	-120.49(-2.92%)
Aug 22, 2003	4147	4150	4084	4125	28,000	+29.73(+0.73%)
Aug 21, 2003	4075	4107	4073	4095	27,000	+38.79(+0.96%)
Aug 20, 2003	4028	4066	4028	4057	21,200	+49.69(+1.24%)
Aug 19, 2003	3986	4026	3982	4007	24,400	+29.18(+0.73%)
Aug 18, 2003	3932	3985	3928	3978	19,400	+56.53(+1.44%)
Aug 14, 2003	3933	3959	3909	3921	22,600	-4.87(-0.12%)
Aug 13, 2003	3910	3936	3874	3926	25,200	+36.66(+0.94%)
Aug 12, 2003	3907	3939	3879	3889	27,400	-4.00(-0.10%)
Aug 11, 2003	3842	3916	3842	3893	21,800	+9.65(+0.25%)
Aug 08, 2003	3824	3891	3823	3884	29,200	+76.93(+2.02%)
Aug 07, 2003	3749	3816	3734	3807	24,200	+65.17(+1.74%)
Aug 06, 2003	3755	3799	3722	3742	29,000	-24.16(-0.64%)
Aug 05, 2003	3846	3879	3762	3766	26,000	-66.68(-1.74%)
Aug 04, 2003	3799	3841	3786	3832	19,800	+17.19(+0.45%)

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.