Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2003	5054	5071	5018	5061	53,619,000	+17.50(+0.35%)
Sep 30, 2003	5116	5136	5001	5044	59,190,200	-58.80(-1.15%)
Sep 29, 2003	5113	5163	5085	5102	42,661,800	-29.00(-0.57%)
Sep 26, 2003	5136	5160	5068	5131	57,237,800	-29.30(-0.57%)
Sep 25, 2003	5171	5187	5124	5161	68,385,600	-70.10(-1.34%)
Sep 24, 2003	5225	5257	5212	5231	67,233,000	+18.30(+0.35%)
Sep 23, 2003	5266	5275	5201	5212	62,355,400	-44.80(-0.85%)
Sep 22, 2003	5354	5361	5253	5257	57,843,000	-129.90(-2.41%)
Sep 19, 2003	5445	5445	5385	5387	70,620,600	-35.50(-0.65%)
Sep 18, 2003	5392	5425	5382	5423	50,723,600	+23.70(+0.44%)
Sep 17, 2003	5402	5424	5387	5399	49,387,800	+27.50(+0.51%)
Sep 16, 2003	5340	5372	5319	5371	37,447,400	+39.70(+0.74%)
Sep 15, 2003	5316	5356	5315	5332	40,234,400	+23.90(+0.45%)
Sep 12, 2003	5324	5334	5266	5308	43,990,800	-6.00(-0.11%)
Sep 11, 2003	5282	5333	5265	5314	54,142,200	+7.60(+0.14%)
Sep 10, 2003	5292	5320	5268	5306	64,180,800	+8.40(+0.16%)
Sep 09, 2003	5371	5375	5285	5298	58,522,600	-38.50(-0.72%)
Sep 08, 2003	5308	5348	5293	5336	36,949,800	+25.70(+0.48%)
Sep 05, 2003	5311	5320	5280	5311	48,593,600	+11.80(+0.22%)
Sep 04, 2003	5294	5320	5270	5299	57,485,600	+7.80(+0.15%)
Sep 03, 2003	5245	5320	5243	5291	69,180,400	+106.00(+2.04%)
Sep 02, 2003	5221	5228	5176	5185	47,697,200	-32.60(-0.62%)

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.