Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	3360	3373	3360	3372	0	+14.40(+0.43%)
Feb 26, 2004	3346	3359	3345	3358	0	+11.60(+0.35%)
Feb 25, 2004	3342	3350	3337	3346	0	+2.30(+0.07%)
Feb 24, 2004	3354	3354	3342	3344	0	-10.10(-0.30%)
Feb 23, 2004	3360	3360	3348	3354	0	-5.20(-0.15%)
Feb 20, 2004	3372	3372	3359	3360	0	-7.40(-0.22%)
Feb 19, 2004	3368	3370	3362	3367	0	+1.70(+0.05%)
Feb 18, 2004	3352	3370	3351	3365	0	+18.80(+0.56%)
Feb 17, 2004	3338	3346	3338	3346	0	+9.20(+0.28%)
Feb 16, 2004	3347	3347	3334	3337	0	-10.60(-0.32%)
Feb 13, 2004	3343	3352	3337	3348	0	+7.90(+0.24%)
Feb 12, 2004	3320	3342	3319	3340	0	+24.60(+0.74%)
Feb 11, 2004	3302	3319	3302	3315	0	+14.10(+0.43%)
Feb 10, 2004	3304	3307	3300	3301	0	+1.20(+0.04%)
Feb 09, 2004	3290	3310	3289	3300	0	+15.00(+0.46%)
Feb 06, 2004	3274	3287	3274	3285	0	+10.10(+0.31%)
Feb 05, 2004	3280	3284	3267	3275	0	-4.90(-0.15%)
Feb 04, 2004	3279	3287	3278	3280	0	+2.00(+0.06%)
Feb 03, 2004	3287	3295	3274	3278	0	-9.40(-0.29%)
Feb 02, 2004	3285	3296	3282	3287	0	+3.60(+0.11%)
Jan 30, 2004	3276	3298	3274	3284	0	+7.00(+0.21%)
Jan 29, 2004	3288	3288	3271	3277	0	-15.60(-0.47%)
Jan 28, 2004	3321	3321	3290	3292	0	-32.50(-0.98%)
Jan 27, 2004	3349	3357	3325	3325	0	+328.50(+10.96%)
Jan 26, 2004	2996	2996	2996	2996	0	-350.00(-10.46%)
Jan 23, 2004	3338	3348	3330	3346	0	+6.80(+0.20%)
Jan 22, 2004	3322	3339	3322	3339	0	+18.70(+0.56%)
Jan 21, 2004	3320	3325	3304	3321	0	-0.10(-0.00%)
Jan 20, 2004	3314	3323	3314	3321	0	+8.30(+0.25%)
Jan 19, 2004	3303	3322	3303	3312	0	+14.40(+0.44%)
Jan 16, 2004	3310	3318	3295	3298	0	-14.50(-0.44%)
Jan 15, 2004	3315	3321	3306	3313	0	-2.10(-0.06%)
Jan 14, 2004	3303	3316	3296	3315	0	+13.90(+0.42%)
Jan 13, 2004	3313	3322	3301	3301	0	-7.90(-0.24%)
Jan 12, 2004	3303	3311	3293	3309	0	+1.60(+0.05%)
Jan 09, 2004	3306	3320	3306	3307	0	+2.50(+0.08%)
Jan 08, 2004	3306	3313	3303	3305	0	-5.30(-0.16%)
Jan 07, 2004	3321	3321	3305	3310	0	-15.50(-0.47%)
Jan 06, 2004	3303	3331	3303	3325	0	+28.90(+0.88%)
Jan 05, 2004	3309	3309	3294	3296	0	-13.30(-0.40%)
Jan 02, 2004	3305	3311	3305	3310	0	+3.80(+0.11%)
Dec 31, 2003	3302	3307	3299	3306	0	+4.70(+0.14%)
Dec 30, 2003	3290	3306	3290	3301	0	+14.90(+0.45%)
Dec 29, 2003	3272	3286	3272	3286	0	+290.20(+9.69%)
Dec 26, 2003	2996	2996	2996	2996	0	-274.80(-8.40%)
Dec 24, 2003	3264	3272	3264	3271	0	+9.40(+0.29%)
Dec 23, 2003	3260	3265	3255	3262	0	+0.40(+0.01%)
Dec 22, 2003	3242	3265	3242	3261	0	+22.70(+0.70%)
Dec 19, 2003	3232	3242	3232	3238	0	+9.00(+0.28%)
Dec 18, 2003	3242	3249	3228	3230	0	-6.00(-0.19%)
Dec 17, 2003	3222	3239	3222	3236	0	+14.20(+0.44%)
Dec 16, 2003	3247	3247	3221	3221	0	-30.70(-0.94%)
Dec 15, 2003	3221	3254	3221	3252	0	+35.70(+1.11%)
Dec 12, 2003	3196	3217	3193	3216	0	+22.60(+0.71%)
Dec 11, 2003	3211	3212	3190	3194	0	-19.20(-0.60%)
Dec 10, 2003	3220	3221	3210	3213	0	-6.60(-0.21%)
Dec 09, 2003	3229	3235	3219	3220	0	-6.70(-0.21%)
Dec 08, 2003	3232	3244	3226	3226	0	-5.90(-0.18%)
Dec 05, 2003	3233	3236	3226	3232	0	+0.20(+0.01%)
Dec 04, 2003	3221	3234	3221	3232	0	+11.80(+0.37%)
Dec 03, 2003	3196	3223	3187	3220	0	+23.40(+0.73%)
Dec 02, 2003	3190	3199	3189	3197	0	+16.40(+0.52%)
Dec 01, 2003	3194	3194	3173	3180	0	-15.40(-0.48%)
Nov 28, 2003	3192	3196	3182	3196	0	+1.40(+0.04%)
Nov 27, 2003	3200	3206	3189	3194	0	-4.40(-0.14%)
Nov 26, 2003	3197	3207	3194	3199	0	+1.30(+0.04%)
Nov 25, 2003	3183	3206	3183	3197	0	+21.70(+0.68%)
Nov 24, 2003	3177	3190	3171	3176	0	+0.40(+0.01%)
Nov 21, 2003	3190	3190	3170	3175	0	-17.40(-0.54%)
Nov 20, 2003	3191	3206	3191	3193	0	+3.60(+0.11%)
Nov 19, 2003	3186	3193	3175	3189	0	+3.70(+0.12%)
Nov 18, 2003	3188	3190	3171	3185	0	-3.00(-0.09%)
Nov 17, 2003	3213	3214	3188	3188	0	-27.00(-0.84%)
Nov 14, 2003	3229	3230	3215	3215	0	-14.90(-0.46%)
Nov 13, 2003	3224	3238	3223	3230	0	+12.90(+0.40%)
Nov 12, 2003	3218	3228	3212	3217	0	-0.30(-0.01%)
Nov 11, 2003	3243	3243	3218	3218	0	-30.40(-0.94%)
Nov 10, 2003	3262	3262	3242	3248	0	-17.40(-0.53%)
Nov 07, 2003	3258	3267	3255	3266	0	+7.60(+0.23%)
Nov 06, 2003	3254	3260	3246	3258	0	+2.10(+0.06%)
Nov 05, 2003	3280	3280	3244	3256	0	-23.70(-0.72%)
Nov 04, 2003	3276	3289	3274	3280	0	+10.70(+0.33%)
Nov 03, 2003	3282	3284	3262	3269	0	-13.60(-0.41%)
Oct 31, 2003	3285	3296	3279	3282	0	-2.20(-0.07%)
Oct 30, 2003	3278	3287	3277	3285	0	+9.90(+0.30%)
Oct 29, 2003	3256	3282	3254	3275	0	+20.40(+0.63%)
Oct 28, 2003	3253	3264	3253	3254	0	-0.60(-0.02%)
Oct 27, 2003	3267	3275	3254	3255	0	-11.30(-0.35%)
Oct 24, 2003	3275	3282	3264	3266	0	-7.90(-0.24%)
Oct 23, 2003	3298	3300	3273	3274	0	-31.20(-0.94%)
Oct 22, 2003	3312	3318	3305	3305	0	-5.30(-0.16%)
Oct 21, 2003	3298	3315	3298	3311	0	+15.40(+0.47%)
Oct 20, 2003	3302	3307	3295	3295	0	-6.20(-0.19%)
Oct 17, 2003	3298	3302	3295	3301	0	-0.90(-0.03%)
Oct 16, 2003	3297	3305	3293	3302	0	+10.40(+0.32%)
Oct 15, 2003	3292	3306	3289	3292	0	+0.30(+0.01%)
Oct 14, 2003	3292	3307	3291	3292	0	+8.60(+0.26%)
Oct 13, 2003	3267	3284	3267	3283	0	+16.80(+0.51%)
Oct 10, 2003	3263	3273	3263	3266	0	+9.30(+0.29%)
Oct 09, 2003	3248	3261	3242	3257	0	+9.10(+0.28%)
Oct 08, 2003	3226	3252	3226	3248	0	+22.40(+0.69%)
Oct 07, 2003	3226	3236	3225	3225	0	+2.50(+0.08%)
Oct 06, 2003	3211	3225	3211	3223	0	+17.20(+0.54%)
Oct 03, 2003	3206	3210	3199	3206	0	+2.30(+0.07%)
Oct 02, 2003	3170	3208	3170	3203	0	+38.70(+1.22%)
Oct 01, 2003	3175	3175	3160	3165	0	-11.50(-0.36%)
Sep 30, 2003	3173	3185	3173	3176	0	+5.90(+0.19%)
Sep 29, 2003	3174	3177	3162	3170	0	-5.40(-0.17%)
Sep 26, 2003	3178	3186	3170	3176	0	-4.50(-0.14%)
Sep 25, 2003	3209	3210	3175	3180	0	-34.10(-1.06%)
Sep 24, 2003	3187	3214	3187	3214	0	+27.10(+0.85%)
Sep 23, 2003	3198	3201	3185	3187	0	-12.80(-0.40%)
Sep 22, 2003	3224	3225	3197	3200	0	-23.40(-0.73%)
Sep 19, 2003	3225	3249	3223	3223	0	-1.60(-0.05%)
Sep 18, 2003	3222	3232	3220	3225	0	+3.50(+0.11%)
Sep 17, 2003	3201	3227	3201	3222	0	+24.30(+0.76%)
Sep 16, 2003	3192	3197	3186	3197	0	+5.60(+0.18%)
Sep 15, 2003	3197	3202	3188	3192	0	-3.60(-0.11%)
Sep 12, 2003	3201	3210	3195	3195	0	-1.90(-0.06%)
Sep 11, 2003	3216	3216	3193	3197	0	-23.00(-0.71%)
Sep 10, 2003	3232	3232	3219	3220	0	-17.40(-0.54%)
Sep 09, 2003	3235	3250	3234	3238	0	+4.50(+0.14%)
Sep 08, 2003	3219	3238	3218	3233	0	+12.90(+0.40%)
Sep 05, 2003	3234	3234	3214	3220	0	-13.70(-0.42%)
Sep 04, 2003	3223	3244	3223	3234	0	+14.60(+0.45%)
Sep 03, 2003	3224	3237	3219	3219	0	-4.70(-0.15%)
Sep 02, 2003	3215	3224	3212	3224	0	+11.80(+0.37%)
Sep 01, 2003	3206	3217	3205	3212	0	+9.20(+0.29%)
Aug 29, 2003	3198	3210	3196	3203	0	+6.00(+0.19%)
Aug 28, 2003	3182	3200	3182	3197	0	+18.70(+0.59%)
Aug 27, 2003	3168	3187	3167	3178	0	+10.90(+0.34%)
Aug 26, 2003	3174	3174	3162	3167	0	-7.70(-0.24%)
Aug 25, 2003	3181	3182	3171	3175	0	-5.40(-0.17%)
Aug 22, 2003	3174	3181	3174	3180	0	+10.50(+0.33%)
Aug 21, 2003	3167	3171	3162	3170	0	+2.20(+0.07%)
Aug 20, 2003	3165	3178	3165	3168	0	+2.70(+0.09%)
Aug 19, 2003	3168	3179	3164	3165	0	+6.70(+0.21%)
Aug 18, 2003	3146	3163	3146	3158	0	+15.50(+0.49%)
Aug 15, 2003	3145	3151	3141	3143	0	-0.40(-0.01%)
Aug 14, 2003	3151	3156	3140	3143	0	-7.20(-0.23%)
Aug 13, 2003	3136	3152	3136	3150	0	+15.70(+0.50%)
Aug 12, 2003	3139	3147	3133	3135	0	-1.80(-0.06%)
Aug 11, 2003	3136	3149	3136	3136	0	+0.80(+0.03%)
Aug 08, 2003	3128	3142	3128	3136	0	+11.20(+0.36%)
Aug 07, 2003	3119	3135	3119	3124	0	+5.90(+0.19%)
Aug 06, 2003	3122	3122	3106	3119	0	-4.80(-0.15%)
Aug 05, 2003	3118	3130	3111	3123	0	+7.60(+0.24%)
Aug 04, 2003	3124	3124	3107	3116	0	-10.20(-0.33%)
Aug 01, 2003	3112	3126	3111	3126	0	+19.30(+0.62%)
Jul 31, 2003	3077	3115	3077	3107	0	+29.80(+0.97%)
Jul 30, 2003	3091	3091	3070	3077	0	-16.10(-0.52%)
Jul 29, 2003	3103	3103	3086	3093	0	-10.10(-0.33%)
Jul 28, 2003	3083	3106	3083	3103	0	+21.80(+0.71%)
Jul 25, 2003	3076	3084	3064	3081	0	+8.30(+0.27%)
Jul 24, 2003	3069	3074	3065	3073	0	+4.90(+0.16%)
Jul 23, 2003	3050	3070	3050	3068	0	+19.60(+0.64%)
Jul 22, 2003	3068	3068	3041	3048	0	-22.10(-0.72%)
Jul 21, 2003	3068	3083	3068	3071	0	+5.70(+0.19%)
Jul 18, 2003	3068	3068	3055	3065	0	-2.60(-0.08%)
Jul 17, 2003	3075	3075	3054	3068	0	-7.70(-0.25%)
Jul 16, 2003	3061	3075	3052	3075	0	+14.20(+0.46%)
Jul 15, 2003	3053	3066	3053	3061	0	+7.60(+0.25%)
Jul 14, 2003	3023	3058	3023	3053	0	+30.60(+1.01%)
Jul 11, 2003	3023	3024	3005	3023	0	+0.10(+0.00%)
Jul 10, 2003	3008	3032	3003	3023	0	+14.40(+0.48%)
Jul 09, 2003	3014	3014	3002	3008	0	-5.30(-0.18%)
Jul 08, 2003	3005	3037	3005	3014	0	+8.20(+0.27%)
Jul 07, 2003	3001	3012	3001	3005	0	+4.60(+0.15%)
Jul 04, 2003	3017	3017	2992	3001	0	-16.30(-0.54%)
Jul 03, 2003	3003	3022	3003	3017	0	+13.70(+0.46%)
Jul 02, 2003	3009	3009	2995	3003	0	-5.80(-0.19%)
Jul 01, 2003	3000	3010	2978	3009	0	+10.30(+0.34%)
Jun 30, 2003	3018	3021	2999	2999	0	-19.10(-0.63%)
Jun 27, 2003	2997	3018	2995	3018	0	+21.00(+0.70%)
Jun 26, 2003	3032	3032	2991	2997	0	-34.90(-1.15%)
Jun 25, 2003	3035	3039	3027	3032	0	-3.30(-0.11%)
Jun 24, 2003	3059	3059	3035	3035	0	-23.80(-0.78%)
Jun 23, 2003	3055	3073	3054	3059	0	+3.80(+0.12%)
Jun 20, 2003	3071	3071	3051	3055	0	-15.70(-0.51%)
Jun 19, 2003	3058	3071	3058	3071	0	+13.20(+0.43%)
Jun 18, 2003	3077	3077	3055	3058	0	-19.30(-0.63%)
Jun 17, 2003	3056	3089	3056	3077	0	+20.70(+0.68%)
Jun 16, 2003	3053	3056	3038	3056	0	+2.90(+0.09%)
Jun 13, 2003	3050	3057	3043	3053	0	+3.20(+0.10%)
Jun 12, 2003	3037	3053	3037	3050	0	+13.30(+0.44%)
Jun 11, 2003	3023	3045	3023	3037	0	+13.60(+0.45%)
Jun 10, 2003	3018	3023	3010	3023	0	+27.10(+0.90%)
Jun 09, 2003	2996	2996	2996	2996	0	-21.90(-0.73%)
Jun 06, 2003	3008	3018	2991	3018	0	+10.10(+0.34%)
Jun 05, 2003	2997	3021	2997	3008	0	+11.40(+0.38%)
Jun 04, 2003	2992	3003	2991	2997	0	+4.70(+0.16%)
Jun 03, 2003	3004	3012	2992	2992	0	-12.40(-0.41%)
Jun 02, 2003	2980	3010	2980	3004	0	+24.50(+0.82%)
May 30, 2003	2984	2992	2975	2980	0	-3.80(-0.13%)
May 29, 2003	2976	2990	2976	2984	0	+7.50(+0.25%)
May 28, 2003	2951	2983	2951	2976	0	+25.30(+0.86%)
May 27, 2003	2965	2965	2949	2951	0	-14.20(-0.48%)
May 26, 2003	2966	2967	2956	2965	0	-1.30(-0.04%)
May 23, 2003	2936	2973	2936	2966	0	+30.60(+1.04%)
May 22, 2003	2915	2936	2915	2936	0	+20.80(+0.71%)
May 21, 2003	2908	2918	2908	2915	0	+6.40(+0.22%)
May 20, 2003	2922	2922	2893	2908	0	-14.00(-0.48%)
May 19, 2003	2925	2926	2915	2922	0	-1.90(-0.06%)
May 16, 2003	2931	2934	2919	2924	0	-6.60(-0.23%)
May 15, 2003	2943	2943	2917	2931	0	-12.00(-0.41%)
May 14, 2003	2952	2961	2939	2943	0	-9.10(-0.31%)
May 13, 2003	2946	2964	2946	2952	0	+6.60(+0.22%)
May 12, 2003	2928	2955	2928	2946	0	+17.30(+0.59%)
May 09, 2003	2928	2928	2909	2928	0	+0.70(+0.02%)
May 08, 2003	2944	2944	2918	2928	0	-16.70(-0.57%)
May 07, 2003	2938	2958	2938	2944	0	+6.70(+0.23%)
May 06, 2003	2948	2948	2935	2938	0	-10.50(-0.36%)
May 05, 2003	2941	2949	2926	2948	0	+7.00(+0.24%)
May 02, 2003	2966	2966	2937	2941	0	-24.60(-0.83%)
May 01, 2003	2971	2971	2952	2966	0	-5.30(-0.18%)
Apr 30, 2003	2971	2984	2961	2971	0	-0.30(-0.01%)
Apr 29, 2003	2935	2972	2935	2971	0	+36.50(+1.24%)
Apr 28, 2003	2962	2962	2931	2935	0	-27.00(-0.91%)
Apr 25, 2003	2964	2966	2957	2962	636,873,600	+0.00(+0.00%)
Apr 24, 2003	2964	2966	2957	2962	0	-2.30(-0.08%)
Apr 23, 2003	2942	2972	2942	2964	0	+21.80(+0.74%)
Apr 22, 2003	2917	2944	2917	2942	0	+25.20(+0.86%)
Apr 21, 2003	2917	2917	2917	2917	0	+0.00(+0.00%)
Apr 17, 2003	2944	2944	2910	2917	0	-27.40(-0.93%)
Apr 16, 2003	2932	2948	2932	2944	0	+12.00(+0.41%)
Apr 15, 2003	2906	2933	2906	2932	0	+26.90(+0.93%)
Apr 14, 2003	2908	2918	2898	2906	0	-2.80(-0.10%)
Apr 11, 2003	2905	2916	2896	2908	0	+3.60(+0.12%)
Apr 10, 2003	2916	2916	2888	2905	0	-11.00(-0.38%)
Apr 09, 2003	2941	2941	2914	2916	0	-24.90(-0.85%)
Apr 08, 2003	2942	2947	2921	2941	0	-1.00(-0.03%)
Apr 07, 2003	2896	2944	2896	2942	0	+45.30(+1.56%)
Apr 04, 2003	2874	2896	2863	2896	0	+22.20(+0.77%)
Apr 03, 2003	2847	2887	2847	2874	0	+26.70(+0.94%)
Apr 02, 2003	2844	2874	2844	2847	0	+3.20(+0.11%)
Apr 01, 2003	2849	2858	2830	2844	0	-4.40(-0.15%)
Mar 31, 2003	2861	2861	2846	2849	0	-12.60(-0.44%)
Mar 28, 2003	2855	2875	2840	2861	0	+6.20(+0.22%)
Mar 27, 2003	2858	2863	2843	2855	0	-3.40(-0.12%)
Mar 26, 2003	2822	2858	2822	2858	0	+36.20(+1.28%)
Mar 25, 2003	2828	2828	2799	2822	0	-6.30(-0.22%)
Mar 24, 2003	2839	2852	2822	2828	0	-10.90(-0.38%)
Mar 21, 2003	2836	2849	2825	2839	0	+3.60(+0.13%)
Mar 20, 2003	2815	2851	2815	2836	0	+21.10(+0.75%)
Mar 19, 2003	2804	2827	2802	2815	0	+10.30(+0.37%)
Mar 18, 2003	2711	2804	2711	2804	0	+93.40(+3.45%)
Mar 17, 2003	2724	2732	2700	2711	0	-13.20(-0.48%)
Mar 14, 2003	2673	2732	2673	2724	0	+50.90(+1.90%)
Mar 13, 2003	2687	2687	2666	2673	0	-13.80(-0.51%)
Mar 12, 2003	2692	2694	2672	2687	0	-4.60(-0.17%)
Mar 11, 2003	2711	2711	2673	2692	0	-19.40(-0.72%)
Mar 10, 2003	2717	2729	2711	2711	0	-3.90(-0.14%)
Mar 07, 2003	2747	2747	2712	2715	0	-32.00(-1.16%)
Mar 06, 2003	2750	2761	2747	2747	0	-2.70(-0.10%)
Mar 05, 2003	2787	2787	2750	2750	0	-37.30(-1.34%)
Mar 04, 2003	2792	2792	2775	2787	0	-4.60(-0.16%)

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.