Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2003	1322	1323	1308	1314	0	-5.55(-0.42%)
Nov 28, 2003	1342	1342	1314	1319	0	-24.94(-1.86%)
Nov 27, 2003	1344	1344	1344	1344	0	+0.00(+0.00%)
Nov 26, 2003	1340	1345	1340	1344	0	+9.78(+0.73%)
Nov 25, 2003	1334	1335	1325	1335	0	+0.00(+0.00%)
Nov 24, 2003	1334	1335	1325	1335	0	+0.28(+0.02%)
Nov 22, 2003	1331	1334	1326	1334	0	+1.96(+0.15%)
Nov 21, 2003	1323	1334	1323	1332	0	+14.03(+1.06%)
Nov 20, 2003	1328	1328	1317	1318	0	-9.73(-0.73%)
Nov 19, 2003	1328	1336	1328	1328	0	-0.62(-0.05%)
Nov 18, 2003	1346	1348	1324	1329	0	+0.00(+0.00%)
Nov 17, 2003	1346	1348	1324	1329	0	-16.87(-1.25%)
Nov 15, 2003	1345	1350	1333	1346	0	+1.65(+0.12%)
Nov 14, 2003	1365	1366	1337	1344	0	-19.65(-1.44%)
Nov 13, 2003	1382	1382	1358	1364	0	-20.28(-1.47%)
Nov 12, 2003	1409	1409	1380	1384	0	-25.53(-1.81%)
Nov 11, 2003	1414	1416	1408	1409	0	+0.00(+0.00%)
Nov 10, 2003	1414	1416	1408	1409	0	-3.77(-0.27%)
Nov 08, 2003	1421	1422	1408	1413	0	-10.28(-0.72%)
Nov 07, 2003	1425	1427	1420	1423	0	-2.48(-0.17%)
Nov 06, 2003	1433	1435	1425	1426	0	-6.40(-0.45%)
Nov 05, 2003	1421	1432	1421	1432	0	+20.68(+1.47%)
Nov 04, 2003	1397	1416	1395	1412	0	+0.00(+0.00%)
Nov 03, 2003	1397	1416	1395	1412	0	+12.52(+0.89%)
Nov 01, 2003	1387	1405	1386	1399	0	+17.83(+1.29%)
Oct 31, 2003	1369	1381	1367	1381	0	+16.42(+1.20%)
Oct 30, 2003	1363	1369	1363	1365	0	+1.78(+0.13%)
Oct 29, 2003	1360	1366	1356	1363	0	+4.87(+0.36%)
Oct 28, 2003	1361	1369	1353	1358	0	+0.00(+0.00%)
Oct 27, 2003	1361	1369	1353	1358	0	-5.23(-0.38%)
Oct 24, 2003	1364	1364	1358	1363	0	-1.04(-0.08%)
Oct 23, 2003	1378	1379	1364	1364	0	-18.30(-1.32%)
Oct 22, 2003	1384	1389	1380	1383	0	-3.35(-0.24%)
Oct 21, 2003	1375	1388	1375	1386	0	+17.23(+1.26%)
Oct 20, 2003	1369	1375	1363	1369	0	+1.53(+0.11%)
Oct 17, 2003	1372	1377	1365	1367	0	-0.97(-0.07%)
Oct 16, 2003	1353	1368	1353	1368	0	+12.15(+0.90%)
Oct 15, 2003	1362	1362	1354	1356	0	-8.97(-0.66%)
Oct 14, 2003	1386	1386	1361	1365	0	-19.31(-1.39%)
Oct 13, 2003	1360	1384	1359	1384	0	+39.23(+2.92%)
Oct 10, 2003	1307	1345	1307	1345	0	+41.54(+3.19%)
Oct 09, 2003	1297	1305	1293	1304	0	+5.12(+0.39%)
Oct 08, 2003	1313	1313	1295	1299	147,042,400	-14.18(-1.08%)
Oct 07, 2003	1307	1314	1306	1313	0	+7.26(+0.56%)
Oct 06, 2003	1308	1311	1303	1305	0	+0.73(+0.06%)
Oct 03, 2003	1306	1308	1302	1305	0	+6.84(+0.53%)
Oct 02, 2003	1298	1304	1296	1298	0	+9.78(+0.76%)
Oct 01, 2003	1293	1293	1286	1288	0	-9.31(-0.72%)
Sep 30, 2003	1310	1313	1297	1297	0	-12.94(-0.99%)
Sep 29, 2003	1314	1314	1305	1310	0	-3.49(-0.27%)
Sep 26, 2003	1314	1315	1309	1314	0	-0.34(-0.03%)
Sep 25, 2003	1317	1317	1309	1314	0	-4.38(-0.33%)
Sep 24, 2003	1304	1319	1298	1319	0	+15.56(+1.19%)
Sep 23, 2003	1314	1314	1300	1303	0	-10.99(-0.84%)
Sep 22, 2003	1309	1314	1308	1314	0	+4.19(+0.32%)
Sep 19, 2003	1320	1320	1307	1310	0	-9.91(-0.75%)
Sep 18, 2003	1319	1326	1317	1320	0	-0.89(-0.07%)
Sep 17, 2003	1309	1321	1309	1321	0	+25.20(+1.95%)
Sep 16, 2003	1282	1295	1282	1295	0	+17.32(+1.36%)
Sep 15, 2003	1273	1278	1273	1278	0	+5.10(+0.40%)
Sep 12, 2003	1285	1285	1266	1273	0	-9.01(-0.70%)
Sep 11, 2003	1289	1289	1271	1282	0	-10.52(-0.81%)
Sep 10, 2003	1295	1296	1287	1293	0	-6.81(-0.52%)
Sep 09, 2003	1265	1302	1265	1299	0	+40.30(+3.20%)
Sep 08, 2003	1242	1261	1242	1259	0	+18.45(+1.49%)
Sep 05, 2003	1236	1242	1234	1241	0	+6.71(+0.54%)
Sep 04, 2003	1239	1240	1226	1234	0	-7.61(-0.61%)
Sep 03, 2003	1218	1241	1218	1241	0	+23.38(+1.92%)
Sep 02, 2003	1203	1218	1203	1218	0	+16.18(+1.35%)

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.