Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	2011	2015	1997	2003	17,757,100	-6.51(-0.32%)
Dec 30, 2003	2004	2010	1998	2010	15,442,700	+3.40(+0.17%)
Dec 29, 2003	1977	2006	1977	2006	14,132,100	+33.34(+1.69%)
Dec 26, 2003	1970	1980	1970	1973	5,308,100	+3.91(+0.20%)
Dec 24, 2003	1970	1974	1965	1969	6,426,300	-5.55(-0.28%)
Dec 23, 2003	1954	1975	1952	1975	13,210,000	+18.98(+0.97%)
Dec 22, 2003	1946	1959	1942	1956	12,835,900	+4.78(+0.25%)
Dec 19, 2003	1963	1963	1940	1951	18,445,700	-5.16(-0.26%)
Dec 18, 2003	1925	1958	1925	1956	17,140,800	+34.85(+1.81%)
Dec 17, 2003	1922	1926	1910	1921	15,013,400	-2.96(-0.15%)
Dec 16, 2003	1918	1927	1902	1924	18,114,300	+6.03(+0.31%)
Dec 15, 2003	1979	1980	1918	1918	18,155,000	-30.74(-1.58%)
Dec 12, 2003	1947	1949	1931	1949	14,571,000	+6.68(+0.34%)
Dec 11, 2003	1904	1946	1904	1942	18,075,500	+37.67(+1.98%)
Dec 10, 2003	1912	1916	1887	1905	19,463,100	-3.67(-0.19%)
Dec 09, 2003	1956	1957	1907	1908	18,135,300	-40.53(-2.08%)
Dec 08, 2003	1937	1949	1927	1949	15,837,300	+11.03(+0.57%)
Dec 05, 2003	1949	1960	1936	1938	16,659,200	-30.98(-1.57%)
Dec 04, 2003	1967	1971	1943	1969	21,142,300	+8.55(+0.44%)
Dec 03, 2003	1989	2001	1960	1960	22,415,900	-19.82(-1.00%)
Dec 02, 2003	1987	1996	1978	1980	18,027,600	-9.75(-0.49%)
Dec 01, 2003	1973	1990	1969	1990	18,400,200	+29.56(+1.51%)
Nov 28, 2003	1950	1963	1950	1960	7,038,000	+6.95(+0.36%)
Nov 26, 2003	1954	1960	1931	1953	15,247,900	+10.27(+0.53%)
Nov 25, 2003	1948	1956	1942	1943	18,363,500	-4.10(-0.21%)
Nov 24, 2003	1907	1947	1907	1947	17,910,200	+53.26(+2.81%)
Nov 21, 2003	1892	1896	1878	1894	16,215,900	+11.96(+0.64%)
Nov 20, 2003	1887	1917	1881	1882	17,991,000	-17.73(-0.93%)
Nov 19, 2003	1886	1903	1880	1900	17,980,100	+17.90(+0.95%)
Nov 18, 2003	1919	1926	1882	1882	18,987,100	-27.86(-1.46%)
Nov 17, 2003	1919	1919	1891	1910	18,611,000	-20.65(-1.07%)
Nov 14, 2003	1967	1978	1930	1930	18,297,300	-37.09(-1.89%)
Nov 13, 2003	1964	1970	1956	1967	18,718,600	-5.76(-0.29%)
Nov 12, 2003	1936	1973	1936	1973	18,371,900	+42.36(+2.19%)
Nov 11, 2003	1939	1944	1924	1931	16,378,100	-10.89(-0.56%)
Nov 10, 2003	1972	1973	1940	1942	17,501,500	-29.10(-1.48%)
Nov 07, 2003	1987	1992	1969	1971	19,573,300	-5.63(-0.28%)
Nov 06, 2003	1971	1978	1953	1976	21,418,300	+17.00(+0.87%)
Nov 05, 2003	1957	1966	1938	1959	20,181,400	+1.40(+0.07%)
Nov 04, 2003	1961	1971	1954	1958	20,819,900	-9.73(-0.49%)
Nov 03, 2003	1941	1969	1941	1968	20,894,300	+35.49(+1.84%)
Oct 31, 2003	1938	1943	1929	1932	18,332,000	-0.48(-0.02%)
Oct 30, 2003	1956	1958	1930	1933	21,588,400	-3.87(-0.20%)
Oct 29, 2003	1926	1937	1924	1937	19,681,200	+4.30(+0.22%)
Oct 28, 2003	1893	1932	1892	1932	20,762,600	+49.35(+2.62%)
Oct 27, 2003	1876	1891	1874	1883	15,186,800	+17.32(+0.93%)
Oct 24, 2003	1863	1866	1842	1866	19,570,400	-19.92(-1.06%)
Oct 23, 2003	1879	1893	1874	1886	19,370,900	-12.56(-0.66%)
Oct 22, 2003	1923	1923	1897	1898	17,114,600	-42.83(-2.21%)
Oct 21, 2003	1929	1944	1923	1941	17,357,400	+15.76(+0.82%)
Oct 20, 2003	1914	1925	1905	1925	15,373,900	+12.78(+0.67%)
Oct 17, 2003	1947	1950	1910	1912	17,471,500	-37.78(-1.94%)
Oct 16, 2003	1932	1952	1930	1950	17,658,700	+11.04(+0.57%)
Oct 15, 2003	1966	1967	1933	1939	20,171,900	-4.09(-0.21%)
Oct 14, 2003	1930	1943	1923	1943	17,572,900	+9.66(+0.50%)
Oct 13, 2003	1924	1941	1922	1934	14,987,300	+18.22(+0.95%)
Oct 10, 2003	1916	1921	1905	1915	14,649,900	+3.41(+0.18%)
Oct 09, 2003	1917	1937	1899	1912	20,834,600	+18.12(+0.96%)
Oct 08, 2003	1914	1914	1889	1894	18,018,700	-14.07(-0.74%)
Oct 07, 2003	1883	1908	1879	1908	18,402,800	+14.39(+0.76%)
Oct 06, 2003	1885	1894	1876	1893	13,758,100	+12.89(+0.69%)
Oct 03, 2003	1865	1892	1865	1881	20,145,800	+44.35(+2.42%)
Oct 02, 2003	1829	1843	1824	1836	16,040,900	+3.97(+0.22%)
Oct 01, 2003	1797	1832	1796	1832	18,217,400	+45.31(+2.54%)
Sep 30, 2003	1813	1813	1783	1787	18,642,400	-37.62(-2.06%)
Sep 29, 2003	1802	1825	1787	1825	16,669,300	+32.49(+1.81%)
Sep 26, 2003	1817	1822	1792	1792	18,415,300	-25.17(-1.39%)
Sep 25, 2003	1849	1856	1817	1817	20,330,600	-26.46(-1.44%)
Sep 24, 2003	1904	1904	1843	1844	22,079,700	-58.02(-3.05%)
Sep 23, 2003	1877	1902	1875	1902	18,688,000	+27.10(+1.45%)
Sep 22, 2003	1881	1881	1867	1875	17,200,800	-31.08(-1.63%)
Sep 19, 2003	1914	1914	1896	1906	18,850,000	-3.85(-0.20%)
Sep 18, 2003	1881	1911	1874	1910	20,110,100	+26.45(+1.40%)
Sep 17, 2003	1884	1895	1876	1883	19,038,000	-4.15(-0.22%)
Sep 16, 2003	1848	1888	1848	1887	17,887,700	+41.55(+2.25%)
Sep 15, 2003	1857	1862	1844	1846	14,639,500	-9.33(-0.50%)
Sep 12, 2003	1834	1855	1822	1855	17,137,700	+8.94(+0.48%)
Sep 11, 2003	1830	1853	1819	1846	17,480,500	+22.28(+1.22%)
Sep 10, 2003	1859	1859	1824	1824	20,016,000	-49.62(-2.65%)
Sep 09, 2003	1883	1886	1868	1873	22,201,600	-15.19(-0.80%)
Sep 08, 2003	1864	1889	1864	1889	20,329,400	+30.38(+1.63%)
Sep 05, 2003	1861	1880	1851	1858	19,520,400	-10.73(-0.57%)
Sep 04, 2003	1853	1870	1849	1869	18,865,800	+16.07(+0.87%)
Sep 03, 2003	1852	1864	1847	1853	23,331,200	+11.42(+0.62%)
Sep 02, 2003	1818	1841	1804	1841	17,737,800	+31.03(+1.71%)
Aug 29, 2003	1796	1814	1795	1810	12,061,800	+10.27(+0.57%)
Aug 28, 2003	1788	1801	1773	1800	14,665,100	+18.04(+1.01%)
Aug 27, 2003	1768	1783	1765	1782	13,497,300	+11.49(+0.65%)
Aug 26, 2003	1756	1771	1737	1771	13,828,600	+6.34(+0.36%)
Aug 25, 2003	1764	1768	1752	1764	11,178,400	-1.01(-0.06%)
Aug 22, 2003	1805	1812	1765	1765	17,052,000	-12.23(-0.69%)
Aug 21, 2003	1771	1784	1763	1778	17,224,700	+17.01(+0.97%)
Aug 20, 2003	1749	1769	1747	1761	15,067,600	-0.57(-0.03%)
Aug 19, 2003	1747	1762	1737	1761	17,243,900	+21.62(+1.24%)
Aug 18, 2003	1707	1740	1707	1739	14,763,100	+37.48(+2.20%)
Aug 15, 2003	1698	1705	1694	1702	7,039,500	+1.67(+0.10%)
Aug 14, 2003	1688	1700	1682	1700	13,115,700	+13.73(+0.81%)
Aug 13, 2003	1693	1696	1681	1687	14,492,000	-0.40(-0.02%)
Aug 12, 2003	1667	1687	1661	1687	13,298,400	+25.50(+1.53%)
Aug 11, 2003	1647	1668	1647	1662	12,037,800	+17.48(+1.06%)
Aug 08, 2003	1659	1663	1641	1644	13,363,300	-8.15(-0.49%)
Aug 07, 2003	1651	1658	1642	1652	16,380,400	-0.50(-0.03%)
Aug 06, 2003	1664	1675	1648	1653	18,622,700	-20.82(-1.24%)
Aug 05, 2003	1711	1711	1671	1674	17,433,800	-40.56(-2.37%)
Aug 04, 2003	1715	1723	1688	1714	15,734,100	-1.56(-0.09%)
Aug 01, 2003	1732	1733	1714	1716	14,840,400	-19.40(-1.12%)
Jul 31, 2003	1735	1757	1728	1735	18,584,700	+14.11(+0.82%)
Jul 30, 2003	1732	1733	1717	1721	15,137,600	-10.46(-0.60%)
Jul 29, 2003	1740	1745	1713	1731	17,038,000	-3.99(-0.23%)
Jul 28, 2003	1735	1741	1726	1735	15,358,200	+4.66(+0.27%)
Jul 25, 2003	1704	1731	1686	1731	15,879,800	+29.28(+1.72%)
Jul 24, 2003	1732	1741	1700	1701	19,012,400	-17.76(-1.03%)
Jul 23, 2003	1711	1720	1695	1719	18,349,800	+13.08(+0.77%)
Jul 22, 2003	1695	1710	1686	1706	17,497,200	+24.69(+1.47%)
Jul 21, 2003	1706	1706	1675	1681	14,593,100	-27.09(-1.59%)
Jul 18, 2003	1709	1715	1689	1708	16,028,900	+10.48(+0.62%)
Jul 17, 2003	1728	1730	1693	1698	19,126,800	-49.95(-2.86%)
Jul 16, 2003	1766	1768	1734	1748	19,205,600	-5.24(-0.30%)
Jul 15, 2003	1770	1772	1742	1753	19,156,300	-1.61(-0.09%)
Jul 14, 2003	1757	1776	1749	1755	19,731,800	+20.89(+1.20%)
Jul 11, 2003	1721	1737	1721	1734	15,168,800	+18.07(+1.05%)
Jul 10, 2003	1731	1735	1707	1716	17,338,000	-31.60(-1.81%)
Jul 09, 2003	1744	1758	1735	1747	21,136,200	+1.00(+0.06%)
Jul 08, 2003	1716	1747	1714	1746	20,184,900	+25.75(+1.50%)
Jul 07, 2003	1685	1721	1685	1721	18,363,800	+57.25(+3.44%)
Jul 03, 2003	1666	1684	1661	1663	9,449,100	-15.27(-0.91%)
Jul 02, 2003	1648	1679	1648	1679	18,666,500	+38.60(+2.35%)
Jul 01, 2003	1617	1642	1599	1640	17,118,200	+17.33(+1.07%)
Jun 30, 2003	1635	1644	1621	1623	17,928,200	-2.46(-0.15%)
Jun 27, 2003	1636	1654	1621	1625	15,539,400	-8.75(-0.54%)
Jun 26, 2003	1611	1636	1606	1634	15,608,600	+31.35(+1.96%)
Jun 25, 2003	1608	1630	1600	1603	15,636,200	-2.95(-0.18%)
Jun 24, 2003	1606	1622	1598	1606	16,195,100	-5.14(-0.32%)
Jun 23, 2003	1642	1643	1601	1611	16,949,400	-33.97(-2.07%)
Jun 20, 2003	1657	1660	1639	1645	17,671,100	-3.92(-0.24%)
Jun 19, 2003	1677	1686	1647	1649	19,577,200	-28.50(-1.70%)
Jun 18, 2003	1663	1685	1653	1677	20,820,800	+8.70(+0.52%)
Jun 17, 2003	1673	1674	1657	1668	19,686,300	+1.86(+0.11%)
Jun 16, 2003	1634	1668	1630	1667	19,125,600	+40.09(+2.46%)
Jun 13, 2003	1657	1660	1624	1626	18,131,400	-27.13(-1.64%)
Jun 12, 2003	1653	1661	1640	1654	17,907,000	+7.60(+0.46%)
Jun 11, 2003	1625	1648	1612	1646	19,322,000	+18.35(+1.13%)
Jun 10, 2003	1611	1628	1606	1628	17,916,500	+23.70(+1.48%)
Jun 09, 2003	1623	1626	1597	1604	18,567,000	-23.45(-1.44%)
Jun 06, 2003	1670	1684	1625	1627	29,626,100	-18.59(-1.13%)
Jun 05, 2003	1621	1646	1614	1646	24,490,800	+11.36(+0.69%)
Jun 04, 2003	1605	1639	1603	1635	25,157,100	+31.09(+1.94%)
Jun 03, 2003	1590	1604	1585	1604	20,678,800	+12.81(+0.81%)
Jun 02, 2003	1612	1621	1586	1591	25,175,300	-5.16(-0.32%)
May 30, 2003	1583	1600	1583	1596	23,146,600	+20.96(+1.33%)
May 29, 2003	1565	1591	1564	1575	22,288,800	+11.71(+0.75%)
May 28, 2003	1560	1572	1554	1563	20,422,700	+6.55(+0.42%)
May 27, 2003	1505	1558	1504	1557	19,327,600	+46.60(+3.09%)
May 23, 2003	1507	1514	1501	1510	14,487,700	+2.54(+0.17%)
May 22, 2003	1493	1513	1489	1508	17,838,700	+17.68(+1.19%)
May 21, 2003	1488	1491	1478	1490	15,889,600	-1.22(-0.08%)
May 20, 2003	1498	1505	1480	1491	16,997,500	-1.68(-0.11%)
May 19, 2003	1530	1536	1492	1493	16,842,100	-45.76(-2.97%)
May 16, 2003	1545	1550	1534	1539	17,834,500	-12.85(-0.83%)
May 15, 2003	1541	1553	1536	1551	19,821,300	+16.48(+1.07%)
May 14, 2003	1546	1550	1526	1535	18,167,900	-4.78(-0.31%)
May 13, 2003	1533	1549	1530	1540	18,562,300	-1.72(-0.11%)
May 12, 2003	1519	1544	1513	1541	17,969,400	+21.25(+1.40%)
May 09, 2003	1501	1520	1500	1520	15,451,900	+30.46(+2.04%)
May 08, 2003	1492	1504	1487	1490	16,190,000	-17.07(-1.13%)
May 07, 2003	1513	1524	1503	1507	19,277,200	-16.95(-1.11%)
May 06, 2003	1503	1532	1503	1524	21,397,200	+19.67(+1.31%)
May 05, 2003	1508	1520	1503	1504	19,320,300	+1.16(+0.08%)
May 02, 2003	1470	1504	1470	1503	18,261,200	+30.32(+2.06%)
May 01, 2003	1463	1479	1451	1473	14,738,600	+8.25(+0.56%)
Apr 30, 2003	1468	1473	1459	1464	16,192,300	-6.99(-0.48%)
Apr 29, 2003	1468	1482	1459	1471	16,706,000	+9.06(+0.62%)
Apr 28, 2003	1438	1465	1435	1462	14,777,500	+27.70(+1.93%)
Apr 25, 2003	1451	1452	1432	1435	15,157,300	-22.69(-1.56%)
Apr 24, 2003	1453	1466	1448	1457	16,615,400	-8.93(-0.61%)
Apr 23, 2003	1454	1468	1448	1466	18,180,200	+14.80(+1.02%)
Apr 22, 2003	1417	1452	1414	1451	16,143,100	+26.99(+1.89%)
Apr 21, 2003	1426	1432	1414	1424	12,711,700	-1.13(-0.08%)
Apr 17, 2003	1396	1426	1393	1426	16,440,000	+30.78(+2.21%)
Apr 16, 2003	1412	1419	1392	1395	15,516,000	+3.71(+0.27%)
Apr 15, 2003	1382	1394	1376	1391	12,959,000	+6.06(+0.44%)
Apr 14, 2003	1361	1386	1359	1385	11,736,400	+26.10(+1.92%)
Apr 11, 2003	1379	1387	1354	1359	12,375,700	-6.76(-0.50%)
Apr 10, 2003	1359	1368	1351	1366	12,354,100	+8.87(+0.65%)
Apr 09, 2003	1385	1393	1357	1357	13,120,000	-26.20(-1.89%)
Apr 08, 2003	1389	1393	1377	1383	13,127,700	-6.57(-0.47%)
Apr 07, 2003	1425	1430	1390	1390	15,160,800	+6.00(+0.43%)
Apr 04, 2003	1401	1401	1378	1384	13,668,000	-13.07(-0.94%)
Apr 03, 2003	1405	1412	1390	1397	14,455,100	-0.14(-0.01%)
Apr 02, 2003	1375	1401	1375	1397	16,096,900	+48.42(+3.59%)
Apr 01, 2003	1348	1356	1338	1348	14,121,100	+7.13(+0.53%)
Mar 31, 2003	1352	1357	1337	1341	15,962,800	-28.43(-2.08%)
Mar 28, 2003	1375	1385	1368	1370	13,648,800	-14.65(-1.06%)
Mar 27, 2003	1376	1392	1369	1384	14,413,000	-3.20(-0.23%)
Mar 26, 2003	1390	1398	1383	1387	14,185,200	-3.56(-0.26%)
Mar 25, 2003	1374	1400	1369	1391	14,372,400	+21.23(+1.55%)
Mar 24, 2003	1390	1392	1368	1370	13,173,800	-52.06(-3.66%)
Mar 21, 2003	1422	1426	1403	1422	19,115,500	+19.07(+1.36%)
Mar 20, 2003	1386	1411	1372	1403	15,967,400	+5.70(+0.41%)
Mar 19, 2003	1396	1401	1379	1397	16,946,700	-3.48(-0.25%)
Mar 18, 2003	1392	1401	1379	1401	16,322,200	+8.28(+0.59%)
Mar 17, 2003	1330	1392	1326	1392	18,865,100	+51.94(+3.88%)
Mar 14, 2003	1344	1353	1330	1340	16,110,500	-0.44(-0.03%)
Mar 13, 2003	1298	1341	1291	1341	17,890,800	+61.53(+4.81%)
Mar 12, 2003	1267	1280	1253	1279	15,336,000	+7.77(+0.61%)
Mar 11, 2003	1281	1289	1269	1271	12,517,400	-6.90(-0.54%)
Mar 10, 2003	1295	1300	1277	1278	11,199,700	-26.92(-2.06%)
Mar 09, 2003	1305	1305	1305	1305	0	+0.00(+0.00%)
Mar 07, 2003	1285	1311	1281	1305	14,360,400	+2.40(+0.18%)
Mar 06, 2003	1306	1313	1300	1303	12,623,100	-11.51(-0.88%)
Mar 05, 2003	1305	1318	1302	1314	13,605,900	+6.63(+0.51%)
Mar 04, 2003	1320	1322	1307	1308	12,218,300	-12.52(-0.95%)
Mar 03, 2003	1344	1353	1317	1320	12,534,900	-17.23(-1.29%)
Feb 28, 2003	1328	1343	1325	1338	13,543,700	+13.58(+1.03%)
Feb 27, 2003	1312	1332	1306	1324	12,381,100	+20.26(+1.55%)
Feb 26, 2003	1323	1331	1303	1304	12,070,900	-25.30(-1.90%)
Feb 25, 2003	1307	1331	1292	1329	13,959,600	+6.60(+0.50%)
Feb 24, 2003	1342	1343	1321	1322	12,224,800	-26.64(-1.97%)
Feb 21, 2003	1331	1352	1316	1349	13,424,400	+17.79(+1.34%)
Feb 20, 2003	1340	1344	1329	1331	13,204,100	-3.09(-0.23%)
Feb 19, 2003	1343	1345	1322	1334	11,797,000	-12.22(-0.91%)
Feb 18, 2003	1320	1347	1320	1347	13,039,300	+36.37(+2.78%)
Feb 14, 2003	1283	1310	1280	1310	13,154,100	+32.73(+2.56%)
Feb 13, 2003	1281	1281	1262	1277	13,104,400	-1.53(-0.12%)
Feb 12, 2003	1292	1301	1279	1279	12,310,700	-16.49(-1.27%)
Feb 11, 2003	1302	1315	1286	1295	12,961,900	-1.22(-0.09%)
Feb 10, 2003	1287	1299	1275	1297	12,164,400	+14.21(+1.11%)
Feb 07, 2003	1311	1315	1279	1282	12,288,500	-19.26(-1.48%)
Feb 06, 2003	1299	1311	1291	1302	12,193,200	+0.23(+0.02%)
Feb 05, 2003	1315	1333	1299	1302	13,671,300	-4.65(-0.36%)
Feb 04, 2003	1310	1310	1292	1306	13,681,500	-17.64(-1.33%)
Feb 03, 2003	1325	1336	1318	1324	12,565,500	+2.88(+0.22%)
Jan 31, 2003	1308	1331	1304	1321	15,548,100	-1.44(-0.11%)
Jan 30, 2003	1361	1363	1322	1322	14,461,300	-35.71(-2.63%)
Jan 29, 2003	1336	1363	1320	1358	15,075,900	+15.88(+1.18%)
Jan 28, 2003	1335	1346	1321	1342	14,066,600	+16.91(+1.28%)
Jan 27, 2003	1330	1350	1320	1325	14,403,000	-16.87(-1.26%)
Jan 24, 2003	1382	1382	1340	1342	15,683,500	-46.13(-3.32%)
Jan 23, 2003	1378	1394	1365	1388	15,665,100	+28.79(+2.12%)
Jan 22, 2003	1361	1380	1358	1359	14,775,200	-4.77(-0.35%)
Jan 21, 2003	1380	1387	1364	1364	13,554,100	-11.94(-0.87%)
Jan 17, 2003	1401	1401	1376	1376	14,338,400	-47.56(-3.34%)
Jan 16, 2003	1441	1449	1420	1424	13,665,500	-15.05(-1.05%)
Jan 15, 2003	1461	1464	1435	1439	15,130,800	-22.19(-1.52%)
Jan 14, 2003	1445	1461	1443	1461	13,293,400	+14.95(+1.03%)
Jan 13, 2003	1462	1467	1437	1446	13,760,400	-1.68(-0.12%)
Jan 10, 2003	1424	1457	1419	1448	16,523,200	+9.26(+0.64%)
Jan 09, 2003	1414	1445	1414	1438	16,859,900	+37.39(+2.67%)
Jan 08, 2003	1423	1424	1399	1401	14,570,100	-30.50(-2.13%)
Jan 07, 2003	1424	1442	1416	1432	17,557,600	+10.25(+0.72%)
Jan 06, 2003	1390	1429	1390	1421	15,676,900	+34.24(+2.47%)
Jan 03, 2003	1382	1389	1375	1387	11,495,900	+2.23(+0.16%)

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.