Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2004	5785	5788	5731	5736	70,168,600	-31.80(-0.55%)
Jan 30, 2004	5760	5794	5746	5768	42,064,600	-35.10(-0.60%)
Jan 29, 2004	5773	5825	5771	5803	47,259,000	+12.70(+0.22%)
Jan 28, 2004	5785	5823	5779	5791	51,958,800	+42.10(+0.73%)
Jan 27, 2004	5757	5767	5733	5748	38,562,000	+0.00(+0.00%)
Jan 26, 2004	5757	5767	5733	5748	0	-14.20(-0.25%)
Jan 24, 2004	5723	5764	5718	5763	43,988,800	+41.30(+0.72%)
Jan 23, 2004	5715	5752	5685	5721	55,368,800	+36.20(+0.64%)
Jan 22, 2004	5665	5706	5662	5685	54,870,000	+19.70(+0.35%)
Jan 21, 2004	5695	5720	5658	5666	48,224,400	-32.90(-0.58%)
Jan 20, 2004	5705	5726	5689	5698	57,167,400	+0.00(+0.00%)
Jan 19, 2004	5705	5726	5689	5698	0	+3.90(+0.07%)
Jan 17, 2004	5621	5694	5621	5694	91,138,000	+63.50(+1.13%)
Jan 16, 2004	5611	5639	5597	5631	75,783,400	+6.70(+0.12%)
Jan 15, 2004	5555	5624	5543	5624	71,959,000	+65.20(+1.17%)
Jan 14, 2004	5540	5581	5540	5559	69,433,200	+51.40(+0.93%)
Jan 13, 2004	5533	5558	5496	5508	73,905,600	+0.00(+0.00%)
Jan 12, 2004	5533	5558	5496	5508	0	-67.00(-1.20%)
Jan 10, 2004	5621	5630	5542	5575	64,582,400	-30.40(-0.54%)
Jan 09, 2004	5610	5655	5599	5605	97,316,800	+21.70(+0.39%)
Jan 08, 2004	5603	5621	5563	5583	53,545,400	-13.20(-0.24%)
Jan 07, 2004	5589	5597	5551	5597	43,946,200	+13.90(+0.25%)
Jan 06, 2004	5517	5583	5508	5583	52,526,600	+0.00(+0.00%)
Jan 05, 2004	5517	5583	5508	5583	0	+94.90(+1.73%)

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.