Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	1413	1423	1414	1420	2,352,593	+2.96(+0.21%)
Nov 26, 2003	1404	1421	1399	1417	6,500,766	+18.68(+1.34%)
Nov 25, 2003	1400	1405	1397	1399	8,705,666	-4.11(-0.29%)
Nov 24, 2003	1382	1403	1381	1403	5,220,485	+21.74(+1.57%)
Nov 21, 2003	1376	1382	1377	1381	6,033,188	+2.35(+0.17%)
Nov 20, 2003	1371	1388	1378	1379	5,824,849	-9.13(-0.66%)
Nov 19, 2003	1388	1390	1381	1388	9,042,359	-2.18(-0.16%)
Nov 18, 2003	1389	1398	1390	1390	7,598,781	-1.33(-0.10%)
Nov 17, 2003	1380	1394	1375	1391	12,763,743	+15.76(+1.15%)
Nov 14, 2003	1365	1383	1370	1376	10,193,104	+4.79(+0.35%)
Nov 13, 2003	1349	1373	1348	1371	11,667,963	+19.62(+1.45%)
Nov 12, 2003	1332	1351	1331	1351	9,553,027	+18.77(+1.41%)
Nov 11, 2003	1324	1336	1329	1332	7,121,739	+3.52(+0.26%)
Nov 10, 2003	1340	1343	1328	1329	5,985,079	-11.24(-0.84%)
Nov 07, 2003	1344	1351	1339	1340	6,771,993	-3.11(-0.23%)
Nov 06, 2003	1317	1346	1323	1343	5,935,584	+18.79(+1.42%)
Nov 05, 2003	1352	1342	1317	1324	7,550,953	-17.77(-1.32%)
Nov 04, 2003	1350	1363	1342	1342	6,567,056	-20.30(-1.49%)
Nov 03, 2003	1352	1365	1352	1363	6,271,389	+0.48(+0.04%)
Oct 31, 2003	1356	1368	1362	1362	6,184,351	-3.91(-0.29%)
Oct 30, 2003	1359	1368	1361	1366	5,844,312	+3.21(+0.24%)
Oct 29, 2003	1361	1363	1355	1363	5,821,087	+5.91(+0.44%)
Oct 28, 2003	1339	1359	1341	1357	9,937,542	+15.29(+1.14%)
Oct 27, 2003	1340	1345	1337	1342	7,655,337	-2.84(-0.21%)
Oct 24, 2003	1321	1345	1327	1344	7,092,912	+5.28(+0.39%)
Oct 23, 2003	1321	1357	1324	1339	12,337,363	-17.79(-1.31%)
Oct 22, 2003	1368	1375	1356	1357	15,187,710	-15.38(-1.12%)
Oct 21, 2003	1363	1377	1362	1372	7,856,363	+10.48(+0.77%)
Oct 20, 2003	1361	1365	1357	1362	8,349,913	+3.99(+0.29%)
Oct 17, 2003	1373	1375	1356	1358	7,360,894	-17.12(-1.25%)
Oct 16, 2003	1376	1377	1369	1375	8,766,103	-0.50(-0.04%)
Oct 15, 2003	1377	1380	1373	1375	13,212,315	-0.44(-0.03%)
Oct 14, 2003	1365	1379	1367	1376	24,000,144	+8.96(+0.66%)
Oct 13, 2003	1364	1371	1363	1367	4,799,128	+3.36(+0.25%)
Oct 10, 2003	1364	1371	1359	1364	6,016,528	+4.07(+0.30%)
Oct 09, 2003	1346	1374	1345	1360	8,338,296	+14.78(+1.10%)
Oct 08, 2003	1336	1347	1336	1345	12,809,274	+7.25(+0.54%)
Oct 07, 2003	1339	1341	1332	1337	8,405,965	-3.78(-0.28%)
Oct 06, 2003	1339	1344	1338	1341	8,177,685	+0.05(+0.00%)
Oct 03, 2003	1341	1353	1335	1341	5,166,278	+6.28(+0.47%)
Oct 02, 2003	1330	1337	1329	1335	6,508,513	+6.41(+0.48%)
Oct 01, 2003	1330	1332	1323	1329	7,330,076	+0.44(+0.03%)
Sep 30, 2003	1319	1331	1319	1328	5,992,098	+3.68(+0.28%)
Sep 29, 2003	1315	1326	1315	1324	6,479,449	+6.89(+0.52%)
Sep 26, 2003	1327	1327	1315	1318	6,295,183	-9.01(-0.68%)
Sep 25, 2003	1347	1349	1326	1327	7,069,451	-22.61(-1.68%)
Sep 24, 2003	1372	1371	1345	1349	7,829,303	-14.96(-1.10%)
Sep 23, 2003	1358	1367	1347	1364	9,438,418	+17.05(+1.27%)
Sep 22, 2003	1356	1350	1334	1347	6,780,164	+2.81(+0.21%)
Sep 19, 2003	1346	1349	1341	1344	6,514,229	-1.60(-0.12%)
Sep 18, 2003	1342	1350	1344	1346	8,883,117	+1.43(+0.11%)
Sep 17, 2003	1327	1350	1327	1344	9,982,236	+16.23(+1.22%)
Sep 16, 2003	1330	1337	1320	1328	9,259,642	-3.39(-0.25%)
Sep 15, 2003	1336	1342	1331	1332	2,771,919	-5.01(-0.37%)
Sep 12, 2003	1329	1339	1330	1337	3,976,038	+4.84(+0.36%)
Sep 11, 2003	1316	1336	1317	1332	3,461,432	+14.84(+1.13%)
Sep 10, 2003	1329	1336	1314	1317	8,283,643	-19.08(-1.43%)
Sep 09, 2003	1326	1336	1325	1336	8,973,104	+3.73(+0.28%)
Sep 08, 2003	1324	1337	1318	1332	6,249,095	+14.48(+1.10%)
Sep 05, 2003	1325	1332	1316	1318	6,546,955	-14.31(-1.07%)
Sep 04, 2003	1322	1336	1317	1332	10,482,810	+15.10(+1.15%)
Sep 03, 2003	1307	1321	1306	1317	6,943,239	+0.24(+0.02%)

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.