Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	1901	1538	1512	1537	13,548,869	+14.12(+0.93%)
Jan 29, 2004	1515	1525	1509	1523	24,039,706	+11.97(+0.79%)
Jan 28, 2004	1554	1561	1511	1511	18,390,666	-49.69(-3.18%)
Jan 27, 2004	1566	1578	1560	1561	10,065,733	-2.01(-0.13%)
Jan 26, 2004	1535	1565	1525	1563	9,106,384	+37.54(+2.46%)
Jan 23, 2004	1527	1530	1516	1525	8,747,035	-4.47(-0.29%)
Jan 22, 2004	1516	1538	1528	1530	8,645,479	+1.28(+0.08%)
Jan 21, 2004	1493	1529	1497	1529	8,114,349	+30.99(+2.07%)
Jan 20, 2004	1480	1500	1495	1498	7,825,018	+11.08(+0.75%)
Jan 16, 2004	1481	1488	1476	1487	7,741,550	+5.34(+0.36%)
Jan 15, 2004	1471	1482	1465	1481	6,675,816	+12.02(+0.82%)
Jan 14, 2004	1459	1469	1458	1469	8,023,489	+8.33(+0.57%)
Jan 13, 2004	1458	1465	1454	1461	11,416,668	-2.67(-0.18%)
Jan 12, 2004	1472	1473	1458	1464	10,692,144	-9.39(-0.64%)
Jan 09, 2004	1468	1481	1472	1473	9,147,131	-5.44(-0.37%)
Jan 08, 2004	1468	1480	1463	1478	8,338,680	+15.65(+1.07%)
Jan 07, 2004	1451	1463	1453	1463	12,002,412	+10.08(+0.69%)
Jan 06, 2004	1453	1453	1453	1453	0	-1.38(-0.09%)
Jan 02, 2004	1454	1454	1454	1454	0	-8.43(-0.58%)
Dec 31, 2003	1457	1472	1460	1462	3,088,785	-3.78(-0.26%)
Dec 30, 2003	1458	1468	1462	1466	4,284,096	+3.39(+0.23%)
Dec 29, 2003	1437	1464	1435	1463	5,411,661	+21.51(+1.49%)
Dec 26, 2003	1434	1443	1436	1441	1,731,023	+3.07(+0.21%)
Dec 24, 2003	1430	1441	1432	1438	2,363,545	+1.22(+0.08%)
Dec 23, 2003	1430	1438	1431	1437	4,791,527	-0.74(-0.05%)
Dec 22, 2003	1438	1447	1432	1438	6,186,422	-6.46(-0.45%)
Dec 19, 2003	1440	1451	1438	1444	6,497,824	-4.07(-0.28%)
Dec 18, 2003	1418	1449	1427	1448	5,354,898	+17.35(+1.21%)
Dec 17, 2003	1421	1431	1422	1431	5,094,448	+8.31(+0.58%)
Dec 16, 2003	1412	1423	1412	1423	5,018,684	+6.98(+0.49%)
Dec 15, 2003	1429	1434	1416	1416	5,651,131	-2.54(-0.18%)
Dec 12, 2003	1406	1419	1404	1418	5,469,227	+13.32(+0.95%)
Dec 11, 2003	1392	1405	1391	1405	4,181,943	+14.15(+1.02%)
Dec 10, 2003	1396	1406	1385	1391	5,489,127	-14.88(-1.06%)
Dec 09, 2003	1422	1427	1406	1406	6,380,489	-15.79(-1.11%)
Dec 08, 2003	1408	1422	1412	1421	6,340,093	+8.41(+0.60%)
Dec 05, 2003	1410	1431	1411	1413	4,823,184	-17.99(-1.26%)
Dec 04, 2003	1438	1441	1425	1431	8,227,296	-8.39(-0.58%)
Dec 03, 2003	1443	1451	1439	1439	8,047,492	-7.87(-0.54%)
Dec 02, 2003	1426	1451	1434	1447	8,347,420	+5.14(+0.36%)
Dec 01, 2003	1413	1442	1420	1442	4,970,884	+21.79(+1.53%)
Nov 28, 2003	1413	1423	1414	1420	2,352,593	+2.96(+0.21%)
Nov 26, 2003	1404	1421	1399	1417	6,500,766	+18.68(+1.34%)
Nov 25, 2003	1400	1405	1397	1399	8,705,666	-4.11(-0.29%)
Nov 24, 2003	1382	1403	1381	1403	5,220,485	+21.74(+1.57%)
Nov 21, 2003	1376	1382	1377	1381	6,033,188	+2.35(+0.17%)
Nov 20, 2003	1371	1388	1378	1379	5,824,849	-9.13(-0.66%)
Nov 19, 2003	1388	1390	1381	1388	9,042,359	-2.18(-0.16%)
Nov 18, 2003	1389	1398	1390	1390	7,598,781	-1.33(-0.10%)
Nov 17, 2003	1380	1394	1375	1391	12,763,743	+15.76(+1.15%)
Nov 14, 2003	1365	1383	1370	1376	10,193,104	+4.79(+0.35%)
Nov 13, 2003	1349	1373	1348	1371	11,667,963	+19.62(+1.45%)
Nov 12, 2003	1332	1351	1331	1351	9,553,027	+18.77(+1.41%)
Nov 11, 2003	1324	1336	1329	1332	7,121,739	+3.52(+0.26%)
Nov 10, 2003	1340	1343	1328	1329	5,985,079	-11.24(-0.84%)
Nov 07, 2003	1344	1351	1339	1340	6,771,993	-3.11(-0.23%)
Nov 06, 2003	1317	1346	1323	1343	5,935,584	+18.79(+1.42%)
Nov 05, 2003	1352	1342	1317	1324	7,550,953	-17.77(-1.32%)
Nov 04, 2003	1350	1363	1342	1342	6,567,056	-20.30(-1.49%)

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.