Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	5464	5490	5462	5488	21,810,200	+42.60(+0.78%)
Dec 30, 2003	5432	5449	5418	5445	24,966,200	+0.00(+0.00%)
Dec 29, 2003	5432	5449	5418	5445	0	+28.00(+0.52%)
Dec 24, 2003	5408	5417	5394	5417	27,043,000	+29.40(+0.55%)
Dec 23, 2003	5389	5422	5388	5388	36,515,800	+0.00(+0.00%)
Dec 22, 2003	5389	5422	5388	5388	0	-25.60(-0.47%)
Dec 20, 2003	5442	5446	5400	5413	63,777,200	-2.40(-0.04%)
Dec 19, 2003	5350	5426	5347	5416	44,511,800	+59.30(+1.11%)
Dec 18, 2003	5399	5405	5350	5356	56,282,000	-26.80(-0.50%)
Dec 17, 2003	5405	5420	5382	5383	39,060,800	-43.80(-0.81%)
Dec 16, 2003	5447	5454	5411	5427	45,226,000	+0.00(+0.00%)
Dec 15, 2003	5447	5454	5411	5427	0	+29.50(+0.55%)
Dec 13, 2003	5412	5424	5374	5398	42,140,800	-5.50(-0.10%)
Dec 12, 2003	5365	5403	5365	5403	39,180,200	+58.00(+1.09%)
Dec 11, 2003	5370	5376	5330	5345	52,148,200	-47.30(-0.88%)
Dec 10, 2003	5385	5402	5366	5392	42,347,600	+32.40(+0.60%)
Dec 09, 2003	5345	5368	5325	5360	53,204,200	+0.00(+0.00%)
Dec 08, 2003	5345	5368	5325	5360	0	-5.10(-0.10%)
Dec 06, 2003	5429	5434	5358	5365	50,636,200	-61.90(-1.14%)
Dec 05, 2003	5429	5456	5417	5427	55,039,000	-13.70(-0.25%)
Dec 04, 2003	5372	5441	5369	5441	70,728,800	+62.50(+1.16%)
Dec 03, 2003	5384	5390	5363	5378	68,841,600	+3.30(+0.06%)
Dec 02, 2003	5333	5377	5333	5375	47,572,000	+0.00(+0.00%)
Dec 01, 2003	5333	5377	5333	5375	0	+57.40(+1.08%)
Nov 29, 2003	5318	5339	5267	5318	53,028,000	-2.70(-0.05%)
Nov 28, 2003	5314	5336	5296	5320	38,333,200	+24.20(+0.46%)
Nov 27, 2003	5309	5344	5296	5296	56,591,400	-13.10(-0.25%)
Nov 26, 2003	5310	5347	5306	5309	70,666,600	+4.50(+0.08%)
Nov 25, 2003	5231	5306	5230	5305	55,622,000	+0.00(+0.00%)
Nov 24, 2003	5231	5306	5230	5305	0	+98.30(+1.89%)
Nov 22, 2003	5183	5232	5179	5206	59,649,600	+5.40(+0.10%)
Nov 21, 2003	5221	5223	5128	5201	69,359,200	+3.30(+0.06%)
Nov 20, 2003	5198	5212	5172	5198	75,203,400	-52.30(-1.00%)
Nov 19, 2003	5303	5313	5243	5250	50,373,000	-24.80(-0.47%)
Nov 18, 2003	5316	5319	5273	5275	47,803,600	+0.00(+0.00%)
Nov 17, 2003	5316	5319	5273	5275	0	-95.10(-1.77%)
Nov 15, 2003	5322	5380	5316	5370	62,884,400	+43.90(+0.82%)
Nov 14, 2003	5311	5328	5281	5326	79,526,000	+55.30(+1.05%)
Nov 13, 2003	5264	5282	5230	5271	44,046,800	+10.30(+0.20%)
Nov 12, 2003	5227	5264	5213	5260	43,907,600	+18.10(+0.35%)
Nov 11, 2003	5269	5296	5242	5242	31,091,200	+0.00(+0.00%)
Nov 10, 2003	5269	5296	5242	5242	0	-57.40(-1.08%)
Nov 08, 2003	5268	5301	5262	5300	60,603,400	+63.90(+1.22%)
Nov 07, 2003	5223	5242	5175	5236	46,770,800	+32.50(+0.62%)
Nov 06, 2003	5250	5256	5185	5203	60,662,400	-48.90(-0.93%)
Nov 05, 2003	5298	5317	5252	5252	78,288,400	-67.50(-1.27%)
Nov 04, 2003	5227	5321	5224	5320	44,779,400	+0.00(+0.00%)
Nov 03, 2003	5227	5321	5224	5320	0	+108.20(+2.08%)
Nov 01, 2003	5203	5217	5186	5211	41,281,400	-11.80(-0.23%)
Oct 31, 2003	5176	5240	5159	5223	51,251,000	+45.70(+0.88%)
Oct 30, 2003	5222	5231	5159	5178	66,782,800	-7.70(-0.15%)
Oct 29, 2003	5158	5208	5158	5185	109,153,200	+27.60(+0.54%)
Oct 28, 2003	5156	5178	5145	5158	34,788,800	+0.00(+0.00%)
Oct 27, 2003	5156	5178	5145	5158	0	+33.90(+0.66%)
Oct 24, 2003	5129	5149	5101	5124	50,823,800	+0.70(+0.01%)
Oct 23, 2003	5102	5150	5091	5123	47,647,000	-53.60(-1.04%)
Oct 22, 2003	5259	5271	5171	5177	55,173,000	-81.30(-1.55%)
Oct 21, 2003	5293	5298	5242	5258	50,554,600	-8.70(-0.17%)
Oct 20, 2003	5239	5267	5228	5267	39,985,600	+19.30(+0.37%)
Oct 17, 2003	5259	5298	5232	5247	40,072,200	-15.60(-0.30%)
Oct 16, 2003	5252	5291	5240	5263	33,909,200	+0.40(+0.01%)
Oct 15, 2003	5276	5302	5238	5262	56,213,800	+8.50(+0.16%)
Oct 14, 2003	5289	5292	5226	5254	37,005,600	-18.80(-0.36%)
Oct 13, 2003	5205	5275	5205	5273	35,528,200	+68.30(+1.31%)
Oct 10, 2003	5211	5233	5183	5204	40,141,600	-13.30(-0.25%)
Oct 09, 2003	5154	5218	5124	5218	41,354,600	+71.60(+1.39%)
Oct 08, 2003	5114	5196	5095	5146	43,721,800	+22.50(+0.44%)
Oct 07, 2003	5167	5169	5088	5124	48,036,000	-37.80(-0.73%)
Oct 06, 2003	5188	5202	5146	5162	28,609,400	-41.60(-0.80%)
Oct 03, 2003	5089	5207	5084	5203	50,744,000	+125.20(+2.47%)
Oct 02, 2003	5115	5123	5065	5078	49,057,600	+16.90(+0.33%)

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.