Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2004	3276	3298	3274	3284	603,412,416	+7.00(+0.21%)
Jan 30, 2004	3288	3288	3271	3277	592,062,016	-15.60(-0.47%)
Jan 29, 2004	3321	3321	3290	3292	805,549,568	-32.50(-0.98%)
Jan 28, 2004	3349	3357	3325	3325	547,873,600	+328.50(+10.96%)
Jan 27, 2004	2996	2996	2996	2996	0	+0.00(+0.00%)
Jan 26, 2004	2996	2996	2996	2996	0	-350.00(-10.46%)
Jan 24, 2004	3338	3348	3330	3346	401,180,992	+6.80(+0.20%)
Jan 23, 2004	3322	3339	3322	3339	444,252,608	+18.70(+0.56%)
Jan 22, 2004	3320	3325	3304	3321	567,898,624	-0.10(-0.00%)
Jan 21, 2004	3314	3323	3314	3321	470,415,200	+8.30(+0.25%)
Jan 20, 2004	3303	3322	3303	3312	655,835,776	+14.40(+0.44%)
Jan 17, 2004	3310	3318	3295	3298	540,879,808	-14.50(-0.44%)
Jan 16, 2004	3315	3321	3306	3313	549,310,976	-2.10(-0.06%)
Jan 15, 2004	3303	3316	3296	3315	568,846,592	+13.90(+0.42%)
Jan 14, 2004	3313	3322	3301	3301	618,685,824	-7.90(-0.24%)
Jan 13, 2004	3303	3311	3293	3309	458,278,592	+312.50(+10.43%)
Jan 12, 2004	2996	2996	2996	2996	0	-310.90(-9.40%)
Jan 10, 2004	3306	3320	3306	3307	539,896,576	+2.50(+0.08%)
Jan 09, 2004	3306	3313	3303	3305	495,413,600	-5.30(-0.16%)
Jan 08, 2004	3321	3321	3305	3310	536,470,592	-15.50(-0.47%)
Jan 07, 2004	3303	3331	3303	3325	418,744,192	+28.90(+0.88%)
Jan 06, 2004	3309	3309	3294	3296	289,739,808	-13.30(-0.40%)
Jan 03, 2004	3305	3311	3305	3310	112,177,800	+3.80(+0.11%)
Jan 01, 2004	3302	3307	3299	3306	188,017,200	+4.70(+0.14%)
Dec 31, 2003	3290	3306	3290	3301	266,906,208	+14.90(+0.45%)
Dec 30, 2003	3272	3286	3272	3286	224,996,608	+290.20(+9.69%)
Dec 29, 2003	2996	2996	2996	2996	0	+0.00(+0.00%)
Dec 26, 2003	2996	2996	2996	2996	0	-274.80(-8.40%)
Dec 25, 2003	3264	3272	3264	3271	256,555,200	+9.40(+0.29%)
Dec 24, 2003	3260	3265	3255	3262	413,174,592	+0.40(+0.01%)
Dec 23, 2003	3242	3265	3242	3261	290,197,600	+265.00(+8.84%)
Dec 22, 2003	2996	2996	2996	2996	0	-242.30(-7.48%)
Dec 20, 2003	3232	3242	3232	3238	751,368,832	+9.00(+0.28%)
Dec 19, 2003	3242	3249	3228	3230	733,632,192	-6.00(-0.19%)
Dec 18, 2003	3222	3239	3222	3236	450,762,208	+14.20(+0.44%)
Dec 17, 2003	3247	3247	3221	3221	418,857,792	-30.70(-0.94%)
Dec 16, 2003	3221	3254	3221	3252	480,790,592	+255.80(+8.54%)
Dec 15, 2003	2996	2996	2996	2996	0	-220.10(-6.84%)
Dec 13, 2003	3196	3217	3193	3216	387,418,816	+22.60(+0.71%)
Dec 12, 2003	3211	3212	3190	3194	539,377,984	-19.20(-0.60%)
Dec 11, 2003	3220	3221	3210	3213	461,045,792	-6.60(-0.21%)
Dec 10, 2003	3229	3235	3219	3220	506,320,800	-6.70(-0.21%)
Dec 09, 2003	3232	3244	3226	3226	446,726,592	+230.00(+7.68%)
Dec 08, 2003	2996	2996	2996	2996	0	-235.90(-7.30%)
Dec 06, 2003	3233	3236	3226	3232	392,977,792	+0.20(+0.01%)
Dec 05, 2003	3221	3234	3221	3232	470,397,408	+11.80(+0.37%)
Dec 04, 2003	3196	3223	3187	3220	422,098,816	+23.40(+0.73%)
Dec 03, 2003	3190	3199	3189	3197	627,432,576	+16.40(+0.52%)
Dec 02, 2003	3194	3194	3173	3180	323,941,600	+184.10(+6.14%)
Dec 01, 2003	2996	2996	2996	2996	0	-199.50(-6.24%)
Nov 29, 2003	3192	3196	3182	3196	469,520,992	+1.40(+0.04%)
Nov 28, 2003	3200	3206	3189	3194	431,512,800	-4.40(-0.14%)
Nov 27, 2003	3197	3207	3194	3199	366,041,984	+1.30(+0.04%)
Nov 26, 2003	3183	3206	3183	3197	413,828,192	+21.70(+0.68%)
Nov 25, 2003	3177	3190	3171	3176	350,780,000	+179.50(+5.99%)
Nov 24, 2003	2996	2996	2996	2996	0	-179.10(-5.64%)
Nov 22, 2003	3190	3190	3170	3175	449,827,200	-17.40(-0.54%)
Nov 21, 2003	3191	3206	3191	3193	501,783,808	+3.60(+0.11%)
Nov 20, 2003	3186	3193	3175	3189	557,483,392	+3.70(+0.12%)
Nov 19, 2003	3188	3190	3171	3185	569,368,832	-3.00(-0.09%)
Nov 18, 2003	3213	3214	3188	3188	427,289,408	+192.20(+6.41%)
Nov 17, 2003	2996	2996	2996	2996	0	-219.20(-6.82%)
Nov 15, 2003	3229	3230	3215	3215	406,929,216	-14.90(-0.46%)
Nov 14, 2003	3224	3238	3223	3230	470,164,608	+12.90(+0.40%)
Nov 13, 2003	3218	3228	3212	3217	663,787,392	-0.30(-0.01%)
Nov 12, 2003	3243	3243	3218	3218	704,991,808	-30.40(-0.94%)
Nov 11, 2003	3262	3262	3242	3248	548,642,176	+251.90(+8.41%)
Nov 10, 2003	2996	2996	2996	2996	0	-269.30(-8.25%)
Nov 08, 2003	3258	3267	3255	3266	471,894,400	+7.60(+0.23%)
Nov 07, 2003	3254	3260	3246	3258	538,185,792	+2.10(+0.06%)
Nov 06, 2003	3280	3280	3244	3256	518,425,984	-23.70(-0.72%)
Nov 05, 2003	3276	3289	3274	3280	495,916,192	+10.70(+0.33%)
Nov 04, 2003	3282	3284	3262	3269	405,020,800	+272.60(+9.10%)
Nov 03, 2003	2996	2996	2996	2996	0	-286.20(-8.72%)

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.