Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	2068	2079	2059	2066	19,311,800	-2.08(-0.10%)
Jan 29, 2004	2086	2087	2041	2068	26,377,600	-9.14(-0.44%)
Jan 28, 2004	2125	2128	2073	2077	23,195,500	-38.67(-1.83%)
Jan 27, 2004	2148	2153	2116	2116	21,512,600	-37.79(-1.75%)
Jan 26, 2004	2121	2154	2115	2154	19,460,500	+29.96(+1.41%)
Jan 23, 2004	2125	2138	2108	2124	22,539,100	+4.86(+0.23%)
Jan 22, 2004	2146	2152	2119	2119	23,533,700	-23.44(-1.09%)
Jan 21, 2004	2139	2150	2120	2142	24,218,600	-5.53(-0.26%)
Jan 20, 2004	2149	2150	2130	2148	25,741,900	+7.52(+0.35%)
Jan 16, 2004	2126	2140	2119	2140	26,143,900	+31.38(+1.49%)
Jan 15, 2004	2102	2122	2088	2109	22,355,900	-2.05(-0.10%)
Jan 14, 2004	2104	2112	2094	2111	20,999,700	+14.69(+0.70%)
Jan 13, 2004	2113	2115	2080	2096	23,857,000	-15.34(-0.73%)
Jan 12, 2004	2094	2113	2085	2112	22,840,100	+24.86(+1.19%)
Jan 09, 2004	2084	2113	2077	2087	24,827,600	-13.33(-0.63%)
Jan 08, 2004	2090	2100	2078	2100	26,839,500	+22.57(+1.09%)
Jan 07, 2004	2057	2078	2047	2078	22,942,800	+20.31(+0.99%)
Jan 06, 2004	2045	2062	2040	2057	22,732,200	+10.01(+0.49%)
Jan 05, 2004	2021	2047	2021	2047	23,629,100	+40.68(+2.03%)
Jan 02, 2004	2011	2022	2000	2007	16,667,800	+3.31(+0.17%)
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%)

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.