Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.