Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2004	9444	9453	9370	9429	93,671,400	-15.46(-0.16%)
Jan 30, 2004	9546	9564	9362	9444	117,369,000	-106.90(-1.12%)
Jan 29, 2004	9612	9690	9550	9551	154,516,000	-61.01(-0.63%)
Jan 28, 2004	9564	9613	9525	9612	133,192,600	+48.23(+0.50%)
Jan 27, 2004	9480	9575	9474	9564	83,836,800	+0.00(+0.00%)
Jan 26, 2004	9480	9575	9474	9564	0	+83.67(+0.88%)
Jan 24, 2004	9498	9639	9464	9480	178,694,592	-16.77(-0.18%)
Jan 23, 2004	9428	9505	9402	9497	103,723,000	+69.21(+0.73%)
Jan 22, 2004	9323	9458	9323	9428	153,101,792	+104.98(+1.13%)
Jan 21, 2004	9243	9372	9243	9323	126,998,200	+80.25(+0.87%)
Jan 20, 2004	9194	9244	9185	9243	27,308,800	+0.00(+0.00%)
Jan 19, 2004	9194	9244	9185	9243	0	+48.76(+0.53%)
Jan 17, 2004	9138	9217	9134	9194	104,352,600	+58.65(+0.64%)
Jan 16, 2004	9173	9178	9110	9135	104,308,400	-36.50(-0.40%)
Jan 15, 2004	9142	9202	9107	9172	95,568,200	+30.08(+0.33%)
Jan 14, 2004	9129	9157	9117	9142	80,263,000	+12.53(+0.14%)
Jan 13, 2004	9111	9153	9105	9129	81,220,600	+0.00(+0.00%)
Jan 12, 2004	9111	9153	9105	9129	0	+26.23(+0.29%)
Jan 10, 2004	9167	9217	9051	9103	114,263,000	-66.99(-0.73%)
Jan 09, 2004	9100	9194	9100	9170	141,707,392	+71.59(+0.79%)
Jan 08, 2004	9038	9116	9035	9098	148,976,992	+59.76(+0.66%)
Jan 07, 2004	9054	9060	9015	9038	100,755,400	-15.65(-0.17%)
Jan 06, 2004	8821	9056	8821	9054	117,640,400	+0.00(+0.00%)
Jan 05, 2004	8821	9056	8821	9054	0	+235.92(+2.68%)
Jan 03, 2004	8795	8824	8777	8818	36,236,400	+0.00(+0.00%)
Jan 02, 2004	8795	8824	8777	8818	0	+22.91(+0.26%)
Jan 01, 2004	8772	8805	8772	8795	20,643,800	+23.85(+0.27%)
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%)
Dec 01, 2003	8553	8659	8553	8621	0	+66.63(+0.78%)
Nov 29, 2003	8456	8590	8444	8554	69,003,400	+98.50(+1.16%)
Nov 28, 2003	8385	8459	8376	8456	13,322,200	+70.58(+0.84%)
Nov 27, 2003	8292	8405	8288	8385	69,468,800	+96.59(+1.17%)
Nov 26, 2003	8173	8309	8173	8289	99,065,600	+124.08(+1.52%)
Nov 25, 2003	8334	8381	8165	8165	103,448,800	+0.00(+0.00%)
Nov 24, 2003	8334	8381	8165	8165	0	-170.39(-2.04%)
Nov 22, 2003	8348	8348	8298	8335	45,345,000	+0.00(+0.00%)
Nov 21, 2003	8348	8348	8298	8335	0	-16.17(-0.19%)
Nov 20, 2003	8535	8536	8331	8351	101,967,400	-190.71(-2.23%)
Nov 19, 2003	8489	8548	8488	8542	64,345,400	+53.35(+0.63%)
Nov 18, 2003	8607	8607	8474	8489	56,702,200	+0.00(+0.00%)
Nov 17, 2003	8607	8607	8474	8489	0	-117.38(-1.36%)
Nov 15, 2003	8644	8660	8606	8606	72,761,800	-37.90(-0.44%)
Nov 14, 2003	8540	8652	8540	8644	102,857,800	+104.62(+1.23%)
Nov 13, 2003	8366	8543	8365	8539	106,206,800	+173.80(+2.08%)
Nov 12, 2003	8372	8372	8323	8366	68,420,400	-6.59(-0.08%)
Nov 11, 2003	8431	8434	8372	8372	55,613,400	+0.00(+0.00%)
Nov 10, 2003	8431	8434	8372	8372	0	-58.50(-0.69%)
Nov 08, 2003	8343	8456	8343	8431	122,613,600	+87.97(+1.05%)
Nov 07, 2003	8232	8348	8228	8343	100,100,600	+110.57(+1.34%)
Nov 06, 2003	8266	8282	8219	8232	92,869,400	-33.79(-0.41%)
Nov 05, 2003	8237	8325	8236	8266	139,762,400	+28.69(+0.35%)
Nov 04, 2003	8065	8244	8065	8237	133,653,000	+0.00(+0.00%)
Nov 03, 2003	8065	8244	8065	8237	0	+172.33(+2.14%)

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.