Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	106.35	106.50	104.25	105.90	2,871	+1.65(+1.58%)
Nov 26, 2003	105.00	106.20	103.95	104.25	1,151	+0.75(+0.72%)
Nov 25, 2003	105.30	105.45	101.25	103.50	1,128	-1.50(-1.43%)
Nov 24, 2003	105.00	105.30	104.10	105.00	657	+0.75(+0.72%)
Nov 21, 2003	101.40	104.25	100.05	104.25	971	+2.85(+2.81%)
Nov 20, 2003	108.60	108.60	100.20	101.40	2,653	-7.95(-7.27%)
Nov 19, 2003	110.40	111.60	108.30	109.35	2,188	+0.00(+0.00%)
Nov 18, 2003	110.25	111.75	108.00	109.35	2,880	+2.40(+2.24%)
Nov 17, 2003	108.75	108.75	105.00	106.95	6,396	-0.90(-0.83%)
Nov 14, 2003	106.50	111.45	105.90	107.85	10,353	-4.65(-4.13%)
Nov 13, 2003	111.00	114.15	108.90	112.50	8,927	-1.35(-1.19%)
Nov 12, 2003	105.00	114.00	105.00	113.85	5,612	+9.60(+9.21%)
Nov 11, 2003	107.55	107.85	103.50	104.25	2,765	-7.50(-6.71%)
Nov 10, 2003	111.90	112.65	108.60	111.75	5,880	+6.90(+6.58%)
Nov 07, 2003	100.20	105.00	100.20	104.85	2,116	+1.35(+1.30%)
Nov 06, 2003	98.42	107.25	97.50	103.50	6,696	+7.50(+7.81%)
Nov 05, 2003	96.45	97.35	93.75	96.00	1,630	+2.10(+2.24%)
Nov 04, 2003	92.85	96.30	92.85	93.90	768	+2.25(+2.45%)
Nov 03, 2003	90.00	92.55	88.20	91.65	1,325	+1.07(+1.18%)
Oct 31, 2003	90.45	91.50	90.00	90.58	160	-0.47(-0.51%)
Oct 30, 2003	87.75	91.05	89.25	91.05	1,532	+3.30(+3.76%)
Oct 29, 2003	86.85	88.05	86.25	87.75	777	+1.50(+1.74%)
Oct 28, 2003	84.00	86.25	82.65	86.25	554	+3.45(+4.17%)
Oct 27, 2003	85.50	85.50	81.00	82.80	626	-0.30(-0.36%)
Oct 24, 2003	81.00	83.10	79.50	83.10	2,113	-2.40(-2.81%)
Oct 23, 2003	90.00	90.45	82.80	85.50	1,960	-4.64(-5.14%)
Oct 22, 2003	91.95	91.95	87.60	90.14	900	+0.89(+0.99%)
Oct 21, 2003	86.25	92.23	85.95	89.25	1,833	+5.25(+6.25%)
Oct 20, 2003	81.45	84.30	81.00	84.00	2,240	+1.80(+2.19%)
Oct 17, 2003	82.50	82.50	81.00	82.20	586	-1.50(-1.79%)
Oct 16, 2003	82.50	84.28	83.25	83.70	1,299	+1.20(+1.45%)
Oct 15, 2003	79.50	83.85	79.50	82.50	2,108	+4.78(+6.16%)
Oct 14, 2003	75.90	81.00	74.25	77.72	10,778	+6.02(+8.39%)
Oct 13, 2003	69.75	74.85	69.17	71.70	4,846	+7.95(+12.47%)
Oct 10, 2003	63.77	63.77	63.75	63.75	33	-0.60(-0.93%)
Oct 09, 2003	60.90	64.50	60.90	64.35	546	+1.65(+2.63%)
Oct 08, 2003	61.05	63.00	61.05	62.70	208	+1.05(+1.70%)
Oct 07, 2003	63.75	63.75	61.20	61.65	388	-2.10(-3.29%)
Oct 06, 2003	66.00	66.00	62.10	63.75	333	-0.75(-1.16%)
Oct 03, 2003	63.75	66.28	63.75	64.50	319	+1.35(+2.14%)
Oct 02, 2003	60.00	63.15	60.00	63.15	100	-0.90(-1.41%)
Oct 01, 2003	62.25	64.05	62.25	64.05	106	+2.23(+3.62%)
Sep 30, 2003	62.85	64.50	61.50	61.81	220	-2.09(-3.26%)
Sep 29, 2003	64.20	64.20	62.85	63.90	186	+1.95(+3.15%)
Sep 26, 2003	60.30	61.95	60.30	61.95	49	-1.80(-2.82%)
Sep 25, 2003	64.35	64.50	63.75	63.75	290	-0.15(-0.23%)
Sep 24, 2003	63.75	63.90	63.60	63.90	210	+0.15(+0.24%)
Sep 23, 2003	62.85	64.50	62.58	63.75	796	+3.00(+4.94%)
Sep 22, 2003	62.55	62.70	60.30	60.75	3,706	+0.00(+0.00%)
Sep 19, 2003	63.75	63.75	60.75	60.75	1,721	-1.50(-2.41%)
Sep 18, 2003	66.30	66.30	60.90	62.25	3,843	-4.95(-7.37%)
Sep 17, 2003	68.40	68.40	66.45	67.20	1,490	-1.80(-2.61%)
Sep 16, 2003	68.25	69.45	67.05	69.00	195	+1.95(+2.91%)
Sep 15, 2003	68.10	68.25	67.05	67.05	460	-1.06(-1.56%)
Sep 12, 2003	67.65	68.25	67.65	68.11	266	+0.16(+0.24%)
Sep 11, 2003	69.75	69.75	67.95	67.95	680	-1.05(-1.52%)
Sep 10, 2003	69.90	71.25	68.40	69.00	833	-3.00(-4.17%)
Sep 09, 2003	71.85	72.00	70.50	72.00	1,000	-0.60(-0.83%)
Sep 08, 2003	71.10	75.00	70.65	72.60	1,400	+1.50(+2.11%)
Sep 05, 2003	71.10	71.25	71.10	71.10	986	+1.35(+1.94%)
Sep 04, 2003	71.10	74.85	69.75	69.75	760	-3.15(-4.32%)
Sep 03, 2003	72.60	75.00	72.60	72.90	753	+0.75(+1.04%)

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.