Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	8730	8786	8729	8771	33,939,000	+41.90(+0.48%)
Dec 30, 2003	8632	8732	8632	8730	41,626,400	+0.00(+0.00%)
Dec 29, 2003	8632	8732	8632	8730	0	+97.40(+1.13%)
Dec 27, 2003	8635	8635	8600	8632	18,236,000	+0.00(+0.00%)
Dec 26, 2003	8635	8635	8600	8632	0	-3.92(-0.05%)
Dec 25, 2003	8608	8641	8584	8636	27,448,200	+28.09(+0.33%)
Dec 24, 2003	8565	8610	8555	8608	45,739,000	+43.06(+0.50%)
Dec 23, 2003	8565	8598	8540	8565	42,767,200	+0.00(+0.00%)
Dec 22, 2003	8565	8598	8540	8565	0	+0.00(+0.00%)
Dec 20, 2003	8520	8574	8517	8565	66,489,000	+45.20(+0.53%)
Dec 19, 2003	8416	8541	8416	8520	91,105,800	+103.63(+1.23%)
Dec 18, 2003	8348	8417	8344	8416	71,747,200	+67.73(+0.81%)
Dec 17, 2003	8338	8367	8301	8348	70,671,200	+10.37(+0.12%)
Dec 16, 2003	8440	8441	8323	8338	86,955,400	+0.00(+0.00%)
Dec 15, 2003	8440	8441	8323	8338	0	-103.12(-1.22%)
Dec 12, 2003	8342	8441	8340	8441	83,448,800	+98.98(+1.19%)
Dec 11, 2003	8429	8429	8334	8342	66,339,400	-86.92(-1.03%)
Dec 10, 2003	8509	8510	8428	8429	66,922,000	-80.35(-0.94%)
Dec 09, 2003	8490	8510	8456	8509	33,663,600	+0.00(+0.00%)
Dec 08, 2003	8490	8510	8456	8509	0	+19.84(+0.23%)
Dec 06, 2003	8527	8530	8445	8490	52,248,800	-39.27(-0.46%)
Dec 05, 2003	8554	8569	8515	8529	47,054,600	-24.93(-0.29%)
Dec 04, 2003	8636	8643	8543	8554	61,471,200	-81.70(-0.95%)
Dec 03, 2003	8621	8668	8541	8635	65,050,600	+14.33(+0.17%)
Dec 02, 2003	8553	8659	8553	8621	73,742,000	+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.