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%)

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.