Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	12202	12202	11989	12143	395,277,408	+12.80(+0.11%)
Oct 30, 2003	12295	12305	12117	12130	321,287,808	+38.60(+0.32%)
Oct 29, 2003	11844	12124	11844	12092	352,302,784	+342.20(+2.91%)
Oct 28, 2003	11750	11803	11678	11750	215,722,000	+0.00(+0.00%)
Oct 27, 2003	11750	11803	11678	11750	0	+13.30(+0.11%)
Oct 24, 2003	11793	11819	11558	11736	380,986,208	-0.80(-0.01%)
Oct 23, 2003	12028	12051	11712	11737	496,926,016	-501.40(-4.10%)
Oct 22, 2003	12240	12284	12199	12239	411,499,808	-12.10(-0.10%)
Oct 21, 2003	12190	12298	12161	12251	373,099,584	+102.80(+0.85%)
Oct 20, 2003	11985	12157	11958	12148	405,878,208	+103.40(+0.86%)
Oct 17, 2003	12071	12089	11915	12044	348,664,000	+16.90(+0.14%)
Oct 16, 2003	12042	12105	11952	12028	349,415,200	-28.60(-0.24%)
Oct 15, 2003	11900	12057	11885	12056	279,679,616	+200.20(+1.69%)
Oct 14, 2003	12065	12065	11834	11856	318,455,008	-106.00(-0.89%)
Oct 13, 2003	11957	11993	11832	11962	261,776,800	+26.20(+0.22%)
Oct 10, 2003	11944	11958	11832	11936	326,066,592	+135.40(+1.15%)
Oct 09, 2003	11762	11821	11710	11800	322,958,016	+79.60(+0.68%)
Oct 08, 2003	11755	11885	11649	11721	464,075,584	-3.10(-0.03%)
Oct 07, 2003	11709	11737	11624	11724	468,226,208	-10.60(-0.09%)
Oct 06, 2003	11716	11838	11716	11734	455,872,800	+125.80(+1.08%)
Oct 03, 2003	11582	11652	11542	11609	469,542,016	+62.60(+0.54%)
Oct 02, 2003	11372	11548	11372	11546	510,367,392	+2180.60(+23.28%)
Oct 01, 2003	9366	9366	9366	9366	0	-1864.40(-16.60%)
Sep 30, 2003	11227	11326	11197	11230	364,087,200	+88.60(+0.80%)
Sep 29, 2003	11256	11256	11104	11141	398,325,792	-148.90(-1.32%)
Sep 26, 2003	11302	11345	11216	11290	381,128,800	+3.70(+0.03%)
Sep 25, 2003	11273	11445	11230	11286	627,774,592	-9.40(-0.08%)
Sep 24, 2003	11008	11299	11008	11296	465,228,000	+351.50(+3.21%)
Sep 23, 2003	10878	10998	10842	10944	247,074,000	+71.10(+0.65%)
Sep 22, 2003	10920	11010	10823	10873	275,224,000	-95.10(-0.87%)
Sep 19, 2003	11170	11205	10949	10968	422,614,016	-100.80(-0.91%)
Sep 18, 2003	11104	11130	10985	11069	269,266,592	-70.80(-0.64%)
Sep 17, 2003	11166	11190	11076	11140	423,082,208	+68.60(+0.62%)
Sep 16, 2003	10909	11075	10873	11071	273,443,392	+78.70(+0.72%)
Sep 15, 2003	10953	11009	10872	10993	259,582,592	+1627.20(+17.37%)
Sep 12, 2003	9366	9366	9366	9366	0	-1518.00(-13.95%)
Sep 11, 2003	10762	10889	10762	10884	226,804,400	+73.20(+0.68%)
Sep 10, 2003	10948	10948	10785	10810	325,025,792	-236.50(-2.14%)
Sep 09, 2003	11220	11242	11030	11047	303,243,584	-118.50(-1.06%)
Sep 08, 2003	11126	11177	11077	11165	331,087,200	-5.30(-0.05%)
Sep 05, 2003	11165	11199	11104	11171	292,797,792	+32.00(+0.29%)
Sep 04, 2003	11146	11196	11062	11139	467,693,600	+36.20(+0.33%)
Sep 03, 2003	11028	11114	10990	11102	385,812,992	+162.50(+1.49%)
Sep 02, 2003	10940	10968	10879	10940	143,388,992	+36.50(+0.33%)
Sep 01, 2003	10938	11039	10900	10903	298,936,384	-5.60(-0.05%)
Aug 29, 2003	10813	10934	10804	10909	406,795,392	+148.90(+1.38%)
Aug 28, 2003	10694	10770	10676	10760	231,081,408	+81.60(+0.76%)
Aug 27, 2003	10750	10798	10659	10678	264,336,992	-75.40(-0.70%)
Aug 26, 2003	10710	10754	10630	10754	291,578,208	-10.30(-0.10%)
Aug 25, 2003	10733	10846	10719	10764	364,139,008	+3.50(+0.03%)
Aug 22, 2003	10666	10769	10624	10761	396,032,192	+117.10(+1.10%)
Aug 21, 2003	10491	10655	10474	10644	407,549,184	+168.30(+1.61%)
Aug 20, 2003	10462	10576	10448	10475	272,315,584	-34.00(-0.32%)
Aug 19, 2003	10569	10618	10478	10509	335,816,608	-15.70(-0.15%)
Aug 18, 2003	10457	10527	10424	10525	345,808,608	+100.40(+0.96%)
Aug 15, 2003	10427	10434	10312	10425	224,160,192	+50.60(+0.49%)
Aug 14, 2003	10352	10374	10284	10374	250,020,800	+72.50(+0.70%)
Aug 13, 2003	10273	10365	10257	10302	368,262,592	+117.30(+1.15%)
Aug 12, 2003	10126	10187	10104	10184	220,316,192	+90.70(+0.90%)
Aug 11, 2003	9984	10100	9979	10094	154,525,408	+148.28(+1.49%)
Aug 08, 2003	9998	10027	9924	9945	229,164,192	-12.83(-0.13%)
Aug 07, 2003	9999	10011	9938	9958	227,656,192	-29.49(-0.30%)
Aug 06, 2003	10084	10084	9967	9988	294,305,600	-189.86(-1.87%)
Aug 05, 2003	10284	10286	10175	10177	177,532,800	-5.70(-0.06%)
Aug 04, 2003	10208	10291	10153	10183	207,461,408	-65.50(-0.64%)

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.