Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2003	4995	5051	4991	5045	30,800	+55.78(+1.12%)
Nov 28, 2003	4907	5000	4907	4989	38,800	+0.00(+0.00%)
Nov 27, 2003	4907	5000	4907	4989	0	+94.45(+1.93%)
Nov 26, 2003	4845	4900	4843	4895	22,200	+72.44(+1.50%)
Nov 25, 2003	4852	4858	4804	4822	20,600	+0.00(+0.00%)
Nov 24, 2003	4852	4858	4804	4822	0	-16.39(-0.34%)
Nov 22, 2003	4771	4852	4737	4839	29,600	+67.31(+1.41%)
Nov 21, 2003	4841	4879	4764	4771	28,800	-52.50(-1.09%)
Nov 20, 2003	4868	4868	4801	4824	31,400	-67.40(-1.38%)
Nov 19, 2003	4956	4981	4875	4891	26,800	-49.10(-0.99%)
Nov 18, 2003	4907	4960	4883	4940	23,400	+0.00(+0.00%)
Nov 17, 2003	4907	4960	4883	4940	0	+74.40(+1.53%)
Nov 15, 2003	4949	4961	4854	4866	32,600	-83.33(-1.68%)
Nov 14, 2003	5052	5053	4941	4949	33,400	-56.61(-1.13%)
Nov 13, 2003	5041	5060	4998	5006	27,200	-24.87(-0.49%)
Nov 12, 2003	4999	5039	4989	5031	29,000	+32.07(+0.64%)
Nov 11, 2003	4962	5018	4910	4999	34,200	+0.00(+0.00%)
Nov 10, 2003	4962	5018	4910	4999	0	+27.00(+0.54%)
Nov 08, 2003	5071	5093	4966	4972	25,200	-75.97(-1.51%)
Nov 07, 2003	5080	5118	5030	5048	34,000	-17.37(-0.34%)
Nov 06, 2003	5117	5128	5022	5065	36,400	-32.93(-0.65%)
Nov 05, 2003	5096	5135	5056	5098	44,200	+34.81(+0.69%)
Nov 04, 2003	4947	5069	4947	5063	40,800	+0.00(+0.00%)
Nov 03, 2003	4947	5069	4947	5063	0	+156.16(+3.18%)
Nov 01, 2003	4787	4913	4779	4907	32,200	+126.35(+2.64%)
Oct 31, 2003	4752	4806	4736	4781	42,200	+36.42(+0.77%)
Oct 30, 2003	4733	4748	4684	4744	34,200	+36.30(+0.77%)
Oct 29, 2003	4710	4748	4666	4708	34,600	+9.52(+0.20%)
Oct 28, 2003	4802	4814	4689	4698	31,400	+0.00(+0.00%)
Oct 27, 2003	4802	4814	4689	4698	0	-59.09(-1.24%)
Oct 24, 2003	4654	4772	4600	4757	38,400	+108.96(+2.34%)
Oct 23, 2003	4744	4756	4635	4648	31,000	-92.79(-1.96%)
Oct 22, 2003	4773	4802	4705	4741	34,000	-14.52(-0.31%)
Oct 21, 2003	4868	4881	4727	4756	39,400	-95.95(-1.98%)
Oct 20, 2003	4951	4951	4839	4852	31,000	-78.86(-1.60%)
Oct 17, 2003	4912	4949	4902	4931	35,400	+43.21(+0.88%)
Oct 16, 2003	4887	4922	4865	4887	39,200	+32.06(+0.66%)
Oct 15, 2003	4791	4868	4739	4855	31,800	+73.23(+1.53%)
Oct 14, 2003	4866	4901	4765	4782	37,600	-67.24(-1.39%)
Oct 13, 2003	4788	4860	4787	4849	29,600	+80.37(+1.69%)
Oct 10, 2003	4735	4781	4730	4769	33,200	+70.22(+1.49%)
Oct 09, 2003	4643	4710	4643	4699	25,400	+63.82(+1.38%)
Oct 08, 2003	4647	4667	4587	4635	28,800	+1.92(+0.04%)
Oct 07, 2003	4645	4688	4601	4633	33,400	+1.55(+0.03%)
Oct 06, 2003	4568	4637	4552	4631	26,400	+78.47(+1.72%)
Oct 03, 2003	4465	4557	4465	4553	33,000	+97.84(+2.20%)
Oct 01, 2003	4452	4487	4433	4455	26,400	+1.84(+0.04%)
Sep 30, 2003	4428	4456	4414	4453	30,400	+51.19(+1.16%)
Sep 29, 2003	4393	4426	4386	4402	31,600	+19.48(+0.44%)
Sep 26, 2003	4300	4389	4300	4383	24,800	+85.42(+1.99%)
Sep 25, 2003	4347	4361	4285	4297	31,000	-59.24(-1.36%)
Sep 24, 2003	4250	4367	4230	4356	30,400	+124.70(+2.95%)
Sep 23, 2003	4138	4240	4112	4232	25,200	+79.97(+1.93%)
Sep 22, 2003	4231	4237	4142	4152	24,600	-65.40(-1.55%)
Sep 19, 2003	4160	4225	4098	4217	35,400	+82.97(+2.01%)
Sep 18, 2003	4243	4252	4126	4134	33,600	-101.20(-2.39%)
Sep 17, 2003	4299	4331	4223	4235	32,200	-39.40(-0.92%)
Sep 16, 2003	4195	4290	4135	4275	40,400	+80.92(+1.93%)
Sep 15, 2003	4310	4310	4184	4194	33,800	-112.08(-2.60%)
Sep 12, 2003	4408	4437	4298	4306	26,600	-87.22(-1.99%)
Sep 11, 2003	4424	4463	4381	4393	25,800	-41.13(-0.93%)
Sep 10, 2003	4410	4438	4379	4434	26,600	+9.06(+0.20%)
Sep 09, 2003	4459	4474	4398	4425	30,400	-9.05(-0.20%)
Sep 08, 2003	4400	4445	4400	4434	25,200	+65.08(+1.49%)
Sep 05, 2003	4315	4372	4315	4369	30,800	+58.66(+1.36%)
Sep 04, 2003	4276	4328	4257	4311	33,000	+52.57(+1.23%)
Sep 03, 2003	4362	4368	4249	4258	28,800	-81.26(-1.87%)
Sep 02, 2003	4342	4358	4292	4339	31,200	+14.44(+0.33%)
Sep 01, 2003	4248	4330	4248	4325	24,800	+80.03(+1.89%)
Aug 29, 2003	4235	4278	4229	4245	35,200	+32.44(+0.77%)
Aug 28, 2003	4256	4256	4179	4212	28,600	+6.73(+0.16%)
Aug 27, 2003	4173	4222	4173	4206	25,600	+53.27(+1.28%)
Aug 26, 2003	4022	4160	4022	4152	28,800	+147.66(+3.69%)
Aug 25, 2003	4150	4171	3944	4005	34,200	-120.49(-2.92%)
Aug 22, 2003	4147	4150	4084	4125	28,000	+29.73(+0.73%)
Aug 21, 2003	4075	4107	4073	4095	27,000	+38.79(+0.96%)
Aug 20, 2003	4028	4066	4028	4057	21,200	+49.69(+1.24%)
Aug 19, 2003	3986	4026	3982	4007	24,400	+29.18(+0.73%)
Aug 18, 2003	3932	3985	3928	3978	19,400	+56.53(+1.44%)
Aug 14, 2003	3933	3959	3909	3921	22,600	-4.87(-0.12%)
Aug 13, 2003	3910	3936	3874	3926	25,200	+36.66(+0.94%)
Aug 12, 2003	3907	3939	3879	3889	27,400	-4.00(-0.10%)
Aug 11, 2003	3842	3916	3842	3893	21,800	+9.65(+0.25%)
Aug 08, 2003	3824	3891	3823	3884	29,200	+76.93(+2.02%)
Aug 07, 2003	3749	3816	3734	3807	24,200	+65.17(+1.74%)
Aug 06, 2003	3755	3799	3722	3742	29,000	-24.16(-0.64%)
Aug 05, 2003	3846	3879	3762	3766	26,000	-66.68(-1.74%)
Aug 04, 2003	3799	3841	3786	3832	19,800	+17.19(+0.45%)
Aug 01, 2003	3801	3831	3780	3815	26,000	+22.70(+0.60%)
Jul 31, 2003	3797	3836	3785	3793	37,000	+12.19(+0.32%)
Jul 30, 2003	3762	3800	3760	3780	22,600	+15.98(+0.42%)
Jul 29, 2003	3732	3771	3695	3764	21,800	+24.68(+0.66%)
Jul 28, 2003	3746	3776	3730	3740	24,600	+13.30(+0.36%)
Jul 25, 2003	3685	3738	3662	3726	25,800	+58.39(+1.59%)
Jul 24, 2003	3596	3677	3573	3668	44,400	+90.18(+2.52%)
Jul 23, 2003	3572	3597	3552	3578	31,800	+23.76(+0.67%)
Jul 22, 2003	3557	3582	3534	3554	22,400	-15.45(-0.43%)
Jul 21, 2003	3655	3665	3564	3570	19,400	-78.00(-2.14%)
Jul 18, 2003	3651	3684	3626	3648	22,000	-21.33(-0.58%)
Jul 17, 2003	3729	3750	3660	3669	22,000	-52.74(-1.42%)
Jul 16, 2003	3702	3729	3663	3722	18,400	+35.31(+0.96%)
Jul 15, 2003	3719	3734	3657	3686	22,800	-34.41(-0.92%)
Jul 14, 2003	3705	3727	3705	3721	21,200	+44.49(+1.21%)
Jul 11, 2003	3682	3715	3659	3676	0	-3.37(-0.09%)
Jul 10, 2003	3639	3684	3639	3680	0	+58.84(+1.63%)
Jul 09, 2003	3636	3645	3605	3621	0	-8.89(-0.24%)
Jul 08, 2003	3628	3646	3623	3630	0	+17.15(+0.47%)
Jul 07, 2003	3631	3645	3607	3613	0	-9.81(-0.27%)
Jul 04, 2003	3642	3662	3610	3622	0	-17.55(-0.48%)
Jul 03, 2003	3617	3662	3592	3640	0	+38.50(+1.07%)
Jul 02, 2003	3613	3641	3596	3601	0	-3.04(-0.08%)
Jul 01, 2003	3618	3623	3585	3604	0	-2.70(-0.07%)
Jun 30, 2003	3586	3633	3586	3607	0	+24.07(+0.67%)
Jun 27, 2003	3578	3590	3533	3583	0	+30.66(+0.86%)
Jun 26, 2003	3528	3565	3522	3552	0	+35.13(+1.00%)
Jun 25, 2003	3457	3527	3457	3517	0	+69.82(+2.03%)
Jun 24, 2003	3441	3473	3438	3447	0	-13.93(-0.40%)
Jun 23, 2003	3500	3510	3457	3461	0	-38.12(-1.09%)
Jun 20, 2003	3451	3503	3427	3500	0	+44.90(+1.30%)
Jun 19, 2003	3429	3467	3429	3455	0	+23.64(+0.69%)
Jun 18, 2003	3441	3453	3418	3431	0	-0.07(-0.00%)
Jun 17, 2003	3362	3436	3362	3431	0	+94.39(+2.83%)
Jun 16, 2003	3358	3362	3325	3337	0	-17.50(-0.52%)
Jun 13, 2003	3343	3364	3339	3354	0	+16.84(+0.50%)
Jun 12, 2003	3319	3341	3319	3337	0	+22.70(+0.68%)
Jun 11, 2003	3289	3328	3288	3315	0	+25.05(+0.76%)
Jun 10, 2003	3333	3350	3281	3290	0	-47.76(-1.43%)
Jun 09, 2003	3305	3351	3295	3337	0	+34.07(+1.03%)
Jun 06, 2003	3270	3314	3270	3303	0	+41.04(+1.26%)
Jun 05, 2003	3233	3274	3233	3262	0	+45.71(+1.42%)
Jun 04, 2003	3187	3220	3187	3216	0	+34.52(+1.08%)
Jun 03, 2003	3213	3214	3177	3182	0	-24.41(-0.76%)
Jun 02, 2003	3177	3220	3170	3206	0	+25.63(+0.81%)
May 30, 2003	3172	3200	3159	3181	0	+16.50(+0.52%)
May 29, 2003	3117	3172	3117	3164	0	+33.79(+1.08%)
May 28, 2003	3094	3133	3086	3130	0	+48.52(+1.57%)
May 27, 2003	3104	3119	3077	3082	0	-14.75(-0.48%)
May 26, 2003	3051	3102	3050	3097	0	+46.85(+1.54%)
May 23, 2003	3042	3060	3036	3050	0	+9.05(+0.30%)
May 22, 2003	3055	3067	3033	3041	0	-16.30(-0.53%)
May 21, 2003	3068	3092	3054	3057	0	-5.83(-0.19%)
May 20, 2003	3033	3066	3025	3063	0	+19.03(+0.63%)
May 19, 2003	3063	3082	3040	3044	0	-12.69(-0.42%)
May 16, 2003	3019	3059	3019	3057	0	+43.61(+1.45%)
May 15, 2003	2997	3017	2993	3013	0	+19.03(+0.64%)
May 14, 2003	2960	2998	2960	2994	0	+33.32(+1.13%)
May 13, 2003	2947	2965	2947	2961	0	+17.84(+0.61%)
May 12, 2003	2955	2965	2935	2943	0	-7.22(-0.24%)
May 09, 2003	2953	2961	2946	2950	0	-11.60(-0.39%)
May 08, 2003	2980	2989	2953	2962	0	-19.14(-0.64%)
May 07, 2003	2988	3003	2979	2981	0	-12.26(-0.41%)
May 06, 2003	2982	3001	2972	2993	0	+17.53(+0.59%)
May 05, 2003	2977	2989	2968	2975	0	+8.84(+0.30%)
May 02, 2003	2949	2969	2939	2967	0	+6.84(+0.23%)
Apr 30, 2003	2942	2962	2942	2960	0	+9.65(+0.33%)
Apr 29, 2003	2949	2961	2944	2950	0	+13.43(+0.46%)
Apr 28, 2003	2904	2942	2904	2937	0	+12.68(+0.43%)
Apr 25, 2003	2935	2938	2908	2924	0	-13.20(-0.45%)
Apr 24, 2003	2961	2973	2932	2937	0	-10.10(-0.34%)
Apr 23, 2003	2997	3009	2943	2947	0	-38.21(-1.28%)
Apr 22, 2003	2994	2998	2972	2986	0	-11.43(-0.38%)
Apr 21, 2003	2993	3002	2986	2997	0	+12.47(+0.42%)
Apr 17, 2003	3003	3012	2972	2984	0	-47.82(-1.58%)
Apr 16, 2003	3005	3037	3001	3032	0	+34.94(+1.17%)
Apr 15, 2003	3011	3019	2949	2997	0	-0.49(-0.02%)
Apr 11, 2003	3030	3048	2963	2998	0	-37.46(-1.23%)
Apr 10, 2003	3137	3137	3022	3035	0	-105.92(-3.37%)
Apr 09, 2003	3161	3165	3127	3141	0	-33.61(-1.06%)
Apr 08, 2003	3206	3209	3173	3175	0	-40.38(-1.26%)
Apr 07, 2003	3182	3222	3181	3215	0	+47.54(+1.50%)
Apr 05, 2003	3151	3169	3131	3168	0	+16.54(+0.52%)
Apr 04, 2003	3131	3155	3120	3151	0	+34.17(+1.10%)
Apr 03, 2003	3084	3120	3080	3117	0	+36.04(+1.17%)
Apr 02, 2003	3038	3090	3038	3081	0	+32.23(+1.06%)
Apr 01, 2003	3107	3107	3040	3049	0	+0.00(+0.00%)
Mar 31, 2003	3107	3107	3040	3049	0	-66.72(-2.14%)
Mar 29, 2003	3115	3130	3099	3115	0	-1.35(-0.04%)
Mar 28, 2003	3139	3146	3115	3117	0	-26.79(-0.85%)
Mar 27, 2003	3148	3165	3140	3144	0	+3.16(+0.10%)
Mar 26, 2003	3123	3143	3103	3140	0	+0.06(+0.00%)
Mar 25, 2003	3216	3216	3138	3140	0	+0.00(+0.00%)
Mar 24, 2003	3216	3216	3138	3140	0	-59.79(-1.87%)
Mar 22, 2003	3196	3209	3180	3200	0	+7.22(+0.23%)
Mar 21, 2003	3119	3198	3118	3193	0	+71.75(+2.30%)
Mar 20, 2003	3104	3129	3104	3121	0	+0.00(+0.00%)
Mar 19, 2003	3104	3129	3104	3121	0	+36.27(+1.18%)
Mar 18, 2003	3115	3115	3049	3085	0	+0.00(+0.00%)
Mar 17, 2003	3115	3115	3049	3085	0	-23.33(-0.75%)
Mar 14, 2003	3113	3127	3086	3108	0	-1.84(-0.06%)
Mar 13, 2003	3152	3159	3107	3110	0	-44.83(-1.42%)
Mar 12, 2003	3117	3159	3100	3155	0	+29.03(+0.93%)
Mar 11, 2003	3153	3162	3116	3126	0	+0.00(+0.00%)
Mar 10, 2003	3153	3162	3116	3126	0	-27.18(-0.86%)
Mar 08, 2003	3182	3182	3143	3153	0	-37.29(-1.17%)
Mar 07, 2003	3245	3245	3186	3190	0	-35.75(-1.11%)
Mar 06, 2003	3233	3236	3190	3226	0	-18.70(-0.58%)
Mar 05, 2003	3271	3272	3240	3245	0	-32.47(-0.99%)
Mar 04, 2003	3302	3312	3275	3277	0	+0.00(+0.00%)
Mar 03, 2003	3302	3312	3275	3277	0	-6.39(-0.19%)
Mar 01, 2003	3295	3317	3270	3284	0	+6.32(+0.19%)
Feb 28, 2003	3255	3283	3251	3277	0	+16.86(+0.52%)
Feb 27, 2003	3291	3293	3259	3260	0	-21.44(-0.65%)
Feb 26, 2003	3317	3317	3279	3282	0	-40.25(-1.21%)
Feb 25, 2003	3318	3342	3318	3322	0	+0.00(+0.00%)
Feb 24, 2003	3318	3342	3318	3322	0	+14.97(+0.45%)
Feb 22, 2003	3303	3314	3295	3307	0	+3.98(+0.12%)
Feb 21, 2003	3302	3308	3285	3303	0	+1.18(+0.04%)
Feb 20, 2003	3303	3318	3301	3302	0	+12.95(+0.39%)
Feb 19, 2003	3284	3302	3284	3289	0	+6.64(+0.20%)
Feb 18, 2003	3249	3287	3249	3282	0	+0.00(+0.00%)
Feb 17, 2003	3249	3287	3249	3282	0	+59.04(+1.83%)
Feb 15, 2003	3251	3254	3218	3223	0	+0.00(+0.00%)
Feb 14, 2003	3251	3254	3218	3223	0	-24.10(-0.74%)
Feb 13, 2003	3264	3264	3236	3248	0	-13.96(-0.43%)
Feb 12, 2003	3270	3279	3250	3261	0	+4.61(+0.14%)
Feb 11, 2003	3281	3281	3252	3257	0	+0.00(+0.00%)
Feb 10, 2003	3281	3281	3252	3257	0	-22.91(-0.70%)
Feb 08, 2003	3309	3310	3277	3280	0	-25.67(-0.78%)
Feb 07, 2003	3257	3311	3257	3305	0	+49.36(+1.52%)
Feb 06, 2003	3269	3277	3239	3256	0	-22.05(-0.67%)
Feb 05, 2003	3284	3295	3272	3278	0	-1.70(-0.05%)
Feb 04, 2003	3265	3283	3251	3280	0	+0.00(+0.00%)
Feb 03, 2003	3265	3283	3251	3280	0	+29.45(+0.91%)
Feb 01, 2003	3216	3257	3199	3250	0	+30.50(+0.95%)
Jan 31, 2003	3247	3256	3217	3220	0	-18.14(-0.56%)
Jan 30, 2003	3274	3276	3226	3238	0	-29.82(-0.91%)
Jan 29, 2003	3247	3269	3210	3268	0	+20.13(+0.62%)
Jan 28, 2003	3284	3286	3222	3248	0	+0.00(+0.00%)
Jan 27, 2003	3284	3286	3222	3248	0	-40.15(-1.22%)
Jan 25, 2003	3332	3341	3282	3288	0	-40.32(-1.21%)
Jan 24, 2003	3352	3360	3324	3328	0	-28.86(-0.86%)
Jan 23, 2003	3364	3367	3346	3357	0	+2.90(+0.09%)
Jan 22, 2003	3348	3357	3337	3354	0	+12.25(+0.37%)
Jan 21, 2003	3365	3368	3338	3342	0	+0.00(+0.00%)
Jan 20, 2003	3365	3368	3338	3342	0	-28.50(-0.85%)
Jan 18, 2003	3378	3383	3366	3370	0	-3.13(-0.09%)
Jan 17, 2003	3358	3377	3353	3374	0	+15.83(+0.47%)
Jan 16, 2003	3333	3360	3333	3358	0	+22.34(+0.67%)
Jan 15, 2003	3335	3342	3321	3335	0	+8.19(+0.25%)
Jan 14, 2003	3355	3357	3324	3327	0	+0.00(+0.00%)
Jan 13, 2003	3355	3357	3324	3327	0	-31.83(-0.95%)
Jan 11, 2003	3417	3417	3342	3359	0	-25.21(-0.74%)
Jan 10, 2003	3367	3388	3366	3384	0	+26.33(+0.78%)
Jan 09, 2003	3340	3362	3339	3358	0	+27.37(+0.82%)
Jan 08, 2003	3350	3352	3320	3330	0	-4.39(-0.13%)
Jan 07, 2003	3365	3365	3330	3335	0	+0.00(+0.00%)
Jan 06, 2003	3365	3365	3330	3335	0	-22.65(-0.67%)
Jan 04, 2003	3380	3387	3352	3358	0	-7.52(-0.22%)
Jan 03, 2003	3400	3407	3363	3365	0	+0.00(+0.00%)
Jan 02, 2003	3400	3407	3363	3365	0	-12.22(-0.36%)
Jan 01, 2003	3376	3398	3375	3377	0	+2.31(+0.07%)
Dec 31, 2002	3389	3389	3360	3375	0	+0.00(+0.00%)
Dec 30, 2002	3389	3389	3360	3375	0	-23.03(-0.68%)
Dec 28, 2002	3394	3414	3394	3398	0	+15.36(+0.45%)
Dec 27, 2002	3361	3399	3360	3383	0	+0.00(+0.00%)
Dec 26, 2002	3361	3399	3360	3383	0	+29.87(+0.89%)
Dec 25, 2002	3329	3359	3318	3353	0	+23.16(+0.70%)
Dec 24, 2002	3347	3351	3322	3330	0	+0.00(+0.00%)
Dec 23, 2002	3347	3351	3322	3330	0	-7.61(-0.23%)
Dec 21, 2002	3339	3356	3329	3337	0	+3.36(+0.10%)
Dec 20, 2002	3333	3346	3313	3334	0	+0.55(+0.02%)
Dec 19, 2002	3321	3349	3319	3333	0	+22.25(+0.67%)
Dec 18, 2002	3339	3348	3302	3311	0	-17.33(-0.52%)
Dec 17, 2002	3360	3371	3324	3328	0	+0.00(+0.00%)
Dec 16, 2002	3360	3371	3324	3328	0	-14.58(-0.44%)
Dec 14, 2002	3335	3349	3329	3343	0	+18.49(+0.56%)
Dec 13, 2002	3309	3331	3299	3324	0	+21.21(+0.64%)
Dec 12, 2002	3299	3324	3287	3303	0	+13.59(+0.41%)
Dec 11, 2002	3257	3295	3241	3290	0	+20.37(+0.62%)
Dec 10, 2002	3321	3349	3265	3269	0	+0.00(+0.00%)
Dec 09, 2002	3321	3349	3265	3269	0	-36.98(-1.12%)
Dec 07, 2002	3236	3310	3236	3306	0	+76.56(+2.37%)
Dec 06, 2002	3187	3250	3187	3230	0	+22.37(+0.70%)
Dec 05, 2002	3244	3244	3189	3207	0	-22.78(-0.71%)
Dec 04, 2002	3277	3292	3223	3230	0	-40.22(-1.23%)
Dec 03, 2002	3248	3277	3239	3270	0	+0.00(+0.00%)

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.