Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	1703	1708	1681	1681	9,999,495	-27.41(-1.60%)
Apr 29, 2004	1716	1733	1706	1708	10,259,357	-11.40(-0.66%)
Apr 28, 2004	1721	1726	1716	1720	10,906,073	-4.75(-0.28%)
Apr 27, 2004	1716	1732	1709	1724	11,525,035	+15.15(+0.89%)
Apr 26, 2004	1703	1716	1702	1709	8,817,327	+6.78(+0.40%)
Apr 23, 2004	1700	1713	1698	1702	9,605,830	-0.41(-0.02%)
Apr 22, 2004	1678	1704	1679	1703	18,109,846	+22.40(+1.33%)
Apr 21, 2004	1653	1696	1611	1680	11,578,278	+69.22(+4.30%)
Apr 20, 2004	1629	1646	1611	1611	8,869,861	-29.46(-1.80%)
Apr 19, 2004	1636	1650	1628	1641	11,599,513	-8.27(-0.50%)
Apr 16, 2004	1623	1656	1622	1649	7,082,739	+26.20(+1.61%)
Apr 15, 2004	1608	1631	1609	1623	6,941,232	+13.34(+0.83%)
Apr 14, 2004	1592	1616	1593	1609	7,858,829	+12.51(+0.78%)
Apr 13, 2004	1617	1621	1593	1597	6,927,480	-18.10(-1.12%)
Apr 12, 2004	1595	1615	1596	1615	6,253,364	+18.28(+1.14%)
Apr 08, 2004	1610	1621	1590	1597	7,432,766	-13.94(-0.87%)
Apr 07, 2004	1597	1614	1598	1611	7,933,979	+12.70(+0.79%)
Apr 06, 2004	1600	1603	1595	1598	8,334,300	-2.54(-0.16%)
Apr 05, 2004	1583	1602	1578	1601	7,388,481	+21.74(+1.38%)
Apr 02, 2004	1575	1580	1557	1579	11,775,024	+21.50(+1.38%)
Apr 01, 2004	1553	1563	1541	1557	13,125,934	+16.44(+1.07%)
Mar 31, 2004	1532	1545	1528	1541	10,768,352	+3.17(+0.21%)
Mar 30, 2004	1525	1538	1527	1538	11,177,597	+5.82(+0.38%)
Mar 29, 2004	1512	1534	1512	1532	11,838,846	+19.85(+1.31%)
Mar 26, 2004	1514	1525	1512	1512	6,668,819	-11.73(-0.77%)
Mar 25, 2004	1517	1524	1504	1524	6,880,220	+13.03(+0.86%)
Mar 24, 2004	1509	1519	1510	1511	6,129,754	-6.12(-0.40%)
Mar 23, 2004	1515	1568	1512	1517	6,351,993	+4.40(+0.29%)
Mar 22, 2004	2084	2091	1507	1512	7,927,413	-8.30(-0.55%)
Mar 19, 2004	1513	1532	1520	1521	6,893,402	-3.51(-0.23%)
Mar 18, 2004	1531	1542	1516	1524	7,504,556	-17.34(-1.12%)
Mar 17, 2004	1539	1545	1521	1542	9,144,063	+20.76(+1.37%)
Mar 16, 2004	1525	1535	1512	1521	8,320,529	-2.31(-0.15%)
Mar 15, 2004	1542	1550	1523	1523	7,930,871	-25.20(-1.63%)
Mar 12, 2004	1535	1548	1534	1548	8,153,952	+11.30(+0.74%)
Mar 11, 2004	1552	1572	1537	1537	9,091,053	-34.65(-2.20%)
Mar 10, 2004	1586	1591	1571	1572	8,186,773	-16.18(-1.02%)
Mar 09, 2004	1592	1602	1584	1588	9,176,350	-6.90(-0.43%)
Mar 08, 2004	1604	1612	1595	1595	11,134,910	-3.18(-0.20%)
Mar 05, 2004	1585	1601	1581	1598	9,337,778	+8.28(+0.52%)
Mar 04, 2004	1562	1591	1557	1590	11,243,534	+21.91(+1.40%)
Mar 03, 2004	1551	1569	1551	1568	14,761,287	+11.54(+0.74%)
Mar 02, 2004	1564	1575	1556	1556	9,794,738	-14.46(-0.92%)
Mar 01, 2004	1551	1572	1552	1571	9,479,915	+18.65(+1.20%)
Feb 27, 2004	1547	1554	1540	1552	8,558,906	+2.12(+0.14%)
Feb 26, 2004	1550	1552	1542	1550	8,056,792	-0.87(-0.06%)
Feb 25, 2004	1551	1555	1547	1551	7,125,032	-0.78(-0.05%)
Feb 24, 2004	1541	1557	1542	1552	8,092,023	+8.21(+0.53%)
Feb 23, 2004	1546	1552	1540	1543	7,045,408	-3.97(-0.26%)
Feb 20, 2004	1558	1561	1541	1547	7,040,784	-12.25(-0.79%)
Feb 19, 2004	1566	1574	1559	1560	7,826,693	-6.34(-0.40%)
Feb 18, 2004	1575	1581	1564	1566	7,288,318	-9.15(-0.58%)
Feb 17, 2004	1564	1577	1558	1575	7,615,637	+16.98(+1.09%)
Feb 13, 2004	1556	1571	1557	1558	7,766,108	-2.23(-0.14%)
Feb 12, 2004	1562	1564	1552	1560	8,644,392	-3.74(-0.24%)
Feb 11, 2004	1547	1565	1551	1564	9,403,955	+12.23(+0.79%)
Feb 10, 2004	1548	1553	1545	1552	7,757,888	+4.30(+0.28%)
Feb 09, 2004	1548	1558	1545	1547	5,069,650	-2.94(-0.19%)
Feb 06, 2004	1530	1554	1532	1550	6,333,526	+18.35(+1.20%)
Feb 05, 2004	1546	1549	1531	1532	10,554,371	-16.03(-1.04%)
Feb 04, 2004	1557	1560	1544	1548	10,265,033	-10.10(-0.65%)
Feb 03, 2004	1537	1559	1541	1558	11,389,829	+15.00(+0.97%)
Feb 02, 2004	1529	1550	1536	1543	12,981,914	+5.80(+0.38%)
Jan 30, 2004	1901	1538	1512	1537	13,548,869	+14.12(+0.93%)
Jan 29, 2004	1515	1525	1509	1523	24,039,706	+11.97(+0.79%)
Jan 28, 2004	1554	1561	1511	1511	18,390,666	-49.69(-3.18%)
Jan 27, 2004	1566	1578	1560	1561	10,065,733	-2.01(-0.13%)
Jan 26, 2004	1535	1565	1525	1563	9,106,384	+37.54(+2.46%)
Jan 23, 2004	1527	1530	1516	1525	8,747,035	-4.47(-0.29%)
Jan 22, 2004	1516	1538	1528	1530	8,645,479	+1.28(+0.08%)
Jan 21, 2004	1493	1529	1497	1529	8,114,349	+30.99(+2.07%)
Jan 20, 2004	1480	1500	1495	1498	7,825,018	+11.08(+0.75%)
Jan 16, 2004	1481	1488	1476	1487	7,741,550	+5.34(+0.36%)
Jan 15, 2004	1471	1482	1465	1481	6,675,816	+12.02(+0.82%)
Jan 14, 2004	1459	1469	1458	1469	8,023,489	+8.33(+0.57%)
Jan 13, 2004	1458	1465	1454	1461	11,416,668	-2.67(-0.18%)
Jan 12, 2004	1472	1473	1458	1464	10,692,144	-9.39(-0.64%)
Jan 09, 2004	1468	1481	1472	1473	9,147,131	-5.44(-0.37%)
Jan 08, 2004	1468	1480	1463	1478	8,338,680	+15.65(+1.07%)
Jan 07, 2004	1451	1463	1453	1463	12,002,412	+10.08(+0.69%)
Jan 06, 2004	1453	1453	1453	1453	0	-1.38(-0.09%)
Jan 02, 2004	1454	1454	1454	1454	0	-8.43(-0.58%)
Dec 31, 2003	1457	1472	1460	1462	3,088,785	-3.78(-0.26%)
Dec 30, 2003	1458	1468	1462	1466	4,284,096	+3.39(+0.23%)
Dec 29, 2003	1437	1464	1435	1463	5,411,661	+21.51(+1.49%)
Dec 26, 2003	1434	1443	1436	1441	1,731,023	+3.07(+0.21%)
Dec 24, 2003	1430	1441	1432	1438	2,363,545	+1.22(+0.08%)
Dec 23, 2003	1430	1438	1431	1437	4,791,527	-0.74(-0.05%)
Dec 22, 2003	1438	1447	1432	1438	6,186,422	-6.46(-0.45%)
Dec 19, 2003	1440	1451	1438	1444	6,497,824	-4.07(-0.28%)
Dec 18, 2003	1418	1449	1427	1448	5,354,898	+17.35(+1.21%)
Dec 17, 2003	1421	1431	1422	1431	5,094,448	+8.31(+0.58%)
Dec 16, 2003	1412	1423	1412	1423	5,018,684	+6.98(+0.49%)
Dec 15, 2003	1429	1434	1416	1416	5,651,131	-2.54(-0.18%)
Dec 12, 2003	1406	1419	1404	1418	5,469,227	+13.32(+0.95%)
Dec 11, 2003	1392	1405	1391	1405	4,181,943	+14.15(+1.02%)
Dec 10, 2003	1396	1406	1385	1391	5,489,127	-14.88(-1.06%)
Dec 09, 2003	1422	1427	1406	1406	6,380,489	-15.79(-1.11%)
Dec 08, 2003	1408	1422	1412	1421	6,340,093	+8.41(+0.60%)
Dec 05, 2003	1410	1431	1411	1413	4,823,184	-17.99(-1.26%)
Dec 04, 2003	1438	1441	1425	1431	8,227,296	-8.39(-0.58%)
Dec 03, 2003	1443	1451	1439	1439	8,047,492	-7.87(-0.54%)
Dec 02, 2003	1426	1451	1434	1447	8,347,420	+5.14(+0.36%)
Dec 01, 2003	1413	1442	1420	1442	4,970,884	+21.79(+1.53%)
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%)
Sep 02, 2003	1293	1317	1294	1317	5,855,948	+24.25(+1.88%)
Aug 29, 2003	1274	1292	1276	1292	3,381,085	+16.30(+1.28%)
Aug 28, 2003	1274	1277	1272	1276	8,569,095	+3.19(+0.25%)
Aug 27, 2003	1263	1273	1267	1273	3,961,558	+2.81(+0.22%)
Aug 26, 2003	1256	1270	1257	1270	5,101,458	+3.46(+0.27%)
Aug 25, 2003	1255	1276	1260	1267	5,156,568	-9.20(-0.72%)
Aug 22, 2003	1272	1287	1276	1276	5,019,710	+8.97(+0.71%)
Aug 19, 2003	1255	1267	1256	1267	5,874,299	+10.86(+0.86%)
Aug 18, 2003	1258	1261	1248	1256	4,789,958	-4.71(-0.37%)
Aug 15, 2003	1066	1265	1257	1261	1,564,763	-4.08(-0.32%)
Aug 14, 2003	1252	1271	1259	1265	4,176,636	+4.47(+0.35%)
Aug 13, 2003	1251	1262	1257	1260	5,502,779	+3.18(+0.25%)
Aug 12, 2003	1249	1257	1248	1257	10,321,533	+7.29(+0.58%)
Aug 11, 2003	1241	1255	1243	1250	8,886,528	-2.00(-0.16%)
Aug 08, 2003	1235	1253	1248	1252	5,348,456	+1.49(+0.12%)
Aug 07, 2003	1238	1251	1238	1250	4,729,330	+8.43(+0.68%)
Aug 06, 2003	1236	1251	1236	1242	4,984,722	-4.14(-0.33%)
Aug 05, 2003	1262	1268	1244	1246	7,117,286	-22.28(-1.76%)
Aug 04, 2003	1276	1277	1262	1268	5,533,972	-8.60(-0.67%)
Aug 01, 2003	1288	1287	1274	1277	5,995,677	-15.19(-1.18%)
Jul 31, 2003	1276	1298	1268	1292	7,268,802	+27.98(+2.21%)
Jul 30, 2003	1264	1272	1262	1264	8,112,046	+0.78(+0.06%)
Jul 29, 2003	1261	1267	1259	1263	6,550,462	-3.40(-0.27%)
Jul 28, 2003	1260	1270	1262	1267	5,084,974	+2.56(+0.20%)
Jul 25, 2003	1164	1265	1164	1264	5,790,941	+9.10(+0.72%)
Jul 24, 2003	684.10	1275	684.10	1255	9,948,000	-18.80(-1.48%)
Jul 23, 2003	640.90	1280	640.90	1274	10,719,559	+32.40(+2.61%)
Jul 22, 2003	1226	1248	1226	1242	6,737,613	+116.67(+10.37%)
Jul 21, 2003	1129	1129	1125	1125	4,553,934	-8.07(-0.71%)
Jul 18, 2003	1132	1133	1132	1133	4,132,047	+5.43(+0.48%)
Jul 17, 2003	1140	1140	1128	1128	5,522,379	-14.64(-1.28%)
Jul 16, 2003	1161	1161	1142	1142	5,667,267	-16.77(-1.45%)
Jul 15, 2003	1173	1173	1159	1159	5,435,157	-11.39(-0.97%)
Jul 14, 2003	1158	1170	1158	1170	5,296,598	+3.19(+0.27%)
Jul 11, 2003	1155	1167	1155	1167	5,189,441	+11.81(+1.02%)
Jul 10, 2003	1152	1155	1152	1155	6,476,031	-4.43(-0.38%)
Jul 09, 2003	1158	1160	1158	1160	6,689,766	+4.89(+0.42%)
Jul 08, 2003	1145	1155	1145	1155	6,654,179	+8.66(+0.76%)
Jul 07, 2003	1136	1146	1136	1146	8,513,778	+20.32(+1.80%)
Jul 04, 2003	1125	1126	1125	1126	3,205,955	+0.00(+0.00%)
Jul 03, 2003	1125	1126	1125	1126	3,205,955	-4.08(-0.36%)
Jul 02, 2003	1110	1130	1110	1130	8,244,913	+20.27(+1.83%)
Jul 01, 2003	1100	1110	1100	1110	7,124,545	+5.20(+0.47%)
Jun 30, 2003	1121	1121	1105	1105	7,886,805	-14.03(-1.25%)
Jun 27, 2003	1122	1122	1119	1119	7,068,783	-4.22(-0.38%)
Jun 26, 2003	1107	1123	1107	1123	6,683,471	+19.16(+1.74%)
Jun 25, 2003	1096	1104	1096	1104	7,584,632	+8.38(+0.77%)
Jun 24, 2003	1085	1095	1085	1095	6,779,165	+4.60(+0.42%)
Jun 23, 2003	1102	1102	1091	1091	12,276,371	-9.35(-0.85%)
Jun 20, 2003	1085	1100	1085	1100	10,100,890	+19.88(+1.84%)
Jun 19, 2003	1096	1096	1080	1080	12,601,351	-18.52(-1.69%)
Jun 18, 2003	1106	1106	1099	1099	14,593,424	-7.99(-0.72%)
Jun 17, 2003	1101	1107	1101	1107	8,129,904	+10.09(+0.92%)
Jun 16, 2003	1081	1097	1081	1097	8,721,729	+16.92(+1.57%)
Jun 13, 2003	1094	1094	1080	1080	7,428,722	-15.96(-1.46%)
Jun 12, 2003	1094	1096	1094	1096	8,940,508	+10.92(+1.01%)
Jun 11, 2003	1065	1085	1065	1085	17,480,564	+23.41(+2.21%)
Jun 10, 2003	1054	1061	1054	1061	10,933,072	+12.73(+1.21%)
Jun 09, 2003	1055	1055	1049	1049	9,475,954	-10.42(-0.98%)
Jun 06, 2003	1068	1068	1059	1059	11,496,753	-1.19(-0.11%)
Jun 05, 2003	1030	1060	1030	1060	15,566,375	+27.65(+2.68%)
Jun 04, 2003	1020	1032	1020	1032	11,570,331	+14.03(+1.38%)
Jun 03, 2003	1019	1019	1018	1018	8,915,446	-3.20(-0.31%)
Jun 02, 2003	1038	1038	1022	1022	9,418,293	-12.45(-1.20%)
May 30, 2003	1027	1034	1027	1034	8,524,255	+3.10(+0.30%)
May 29, 2003	1038	1038	1031	1031	10,286,644	-11.95(-1.15%)
May 28, 2003	1047	1047	1043	1043	10,092,899	+0.55(+0.05%)
May 27, 2003	1026	1042	1026	1042	8,802,565	+22.43(+2.20%)
May 26, 2003	1014	1020	1014	1020	5,553,537	-0.12(-0.01%)
May 23, 2003	1015	1020	1015	1020	5,553,537	+1.76(+0.17%)
May 22, 2003	1001	1018	1001	1018	6,244,292	+17.79(+1.78%)
May 21, 2003	996.96	1001	996.96	1001	7,436,067	-2.33(-0.23%)
May 20, 2003	998.48	1003	998.48	1003	6,585,812	+2.06(+0.21%)
May 19, 2003	1022	1022	1001	1001	6,599,877	-22.00(-2.15%)
May 16, 2003	1020	1023	1020	1023	7,239,446	-2.12(-0.21%)
May 15, 2003	1022	1025	1022	1025	7,717,025	+3.20(+0.31%)
May 14, 2003	1025	1025	1022	1022	7,068,484	-2.18(-0.21%)
May 13, 2003	1026	1026	1024	1024	8,861,444	-3.31(-0.32%)
May 12, 2003	1019	1027	1019	1027	12,372,196	+7.83(+0.77%)
May 09, 2003	1008	1019	1008	1019	5,453,859	+12.47(+1.24%)
May 08, 2003	1012	1012	1007	1007	6,683,926	-8.57(-0.84%)
May 07, 2003	1023	1023	1015	1015	8,824,951	-8.20(-0.80%)
May 06, 2003	1021	1024	1021	1024	6,254,202	+0.61(+0.06%)
May 05, 2003	1021	1023	1021	1023	5,818,090	+8.60(+0.85%)
May 02, 2003	1004	1014	1004	1014	7,351,209	+11.71(+1.17%)

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.