Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	74.32	75.35	73.54	73.98	284,800	-0.24(-0.32%)
Dec 30, 2003	74.00	74.50	72.81	74.22	344,400	-0.03(-0.04%)
Dec 29, 2003	70.80	74.12	71.26	74.25	443,600	+3.45(+4.87%)
Dec 26, 2003	70.77	71.64	70.66	70.80	97,700	+0.23(+0.33%)
Dec 24, 2003	71.40	71.40	70.50	70.57	153,900	-0.83(-1.16%)
Dec 23, 2003	72.49	72.62	71.13	71.40	371,700	-0.85(-1.18%)
Dec 22, 2003	72.10	73.50	70.90	72.25	358,400	-0.40(-0.55%)
Dec 19, 2003	71.50	72.65	71.21	72.65	365,100	+1.20(+1.68%)
Dec 18, 2003	70.47	71.80	70.46	71.45	359,500	+0.98(+1.39%)
Dec 17, 2003	70.15	70.64	69.55	70.47	385,700	+0.97(+1.40%)
Dec 16, 2003	71.74	71.82	69.46	69.50	419,400	-2.22(-3.10%)
Dec 15, 2003	73.91	73.91	71.08	71.72	589,200	-0.26(-0.36%)
Dec 12, 2003	68.70	72.10	68.70	71.98	472,400	+3.48(+5.08%)
Dec 11, 2003	68.75	69.00	66.84	68.50	906,700	-0.25(-0.36%)
Dec 10, 2003	69.50	69.55	68.58	68.75	401,700	-0.88(-1.26%)
Dec 09, 2003	69.43	70.74	69.41	69.63	338,000	+0.13(+0.19%)
Dec 08, 2003	69.27	69.98	68.56	69.50	339,900	+0.23(+0.33%)
Dec 05, 2003	69.75	70.05	68.28	69.27	486,400	-0.48(-0.69%)
Dec 04, 2003	71.91	72.15	68.34	69.75	547,300	-2.16(-3.00%)
Dec 03, 2003	71.50	72.36	71.50	71.91	446,400	+0.78(+1.10%)
Dec 02, 2003	70.22	71.84	70.17	71.12	396,100	+0.91(+1.30%)
Dec 01, 2003	68.14	70.38	69.00	70.22	304,800	+2.08(+3.05%)
Nov 28, 2003	67.42	68.72	67.35	68.14	100,500	+0.68(+1.00%)
Nov 26, 2003	67.60	68.12	67.05	67.46	178,300	+0.11(+0.16%)
Nov 25, 2003	67.20	67.49	66.98	67.35	231,500	+0.15(+0.22%)
Nov 24, 2003	66.00	67.50	65.95	67.20	256,200	+1.78(+2.71%)
Nov 21, 2003	65.12	65.70	64.75	65.42	295,500	+0.17(+0.27%)
Nov 20, 2003	64.50	65.38	64.11	65.25	286,200	+0.62(+0.97%)
Nov 19, 2003	64.22	64.78	64.11	64.62	290,200	+0.47(+0.73%)
Nov 18, 2003	64.12	64.55	63.97	64.16	507,400	+1.12(+1.78%)
Nov 17, 2003	62.23	63.27	62.20	63.03	662,400	+0.93(+1.50%)
Nov 14, 2003	62.19	62.50	61.55	62.10	378,600	-0.09(-0.14%)
Nov 13, 2003	61.25	62.60	60.45	62.19	268,600	+1.62(+2.67%)
Nov 12, 2003	59.50	60.56	59.50	60.56	583,700	+1.21(+2.05%)
Nov 11, 2003	62.60	62.12	59.28	59.35	656,200	-3.25(-5.19%)
Nov 10, 2003	65.88	65.88	62.60	62.60	458,500	-3.15(-4.79%)
Nov 07, 2003	65.19	65.91	64.98	65.75	250,300	+1.08(+1.68%)
Nov 06, 2003	64.25	64.62	63.74	64.67	215,800	+0.42(+0.65%)
Nov 05, 2003	64.47	66.38	63.66	64.25	237,300	-0.50(-0.78%)
Nov 04, 2003	64.47	66.38	64.40	64.75	230,400	+0.28(+0.44%)
Nov 03, 2003	64.15	65.06	64.15	64.47	342,913	+0.37(+0.58%)
Oct 31, 2003	65.00	65.17	63.30	64.10	424,300	-0.89(-1.36%)
Oct 30, 2003	66.17	66.74	64.97	64.98	319,900	-0.53(-0.81%)
Oct 29, 2003	64.03	65.84	63.90	65.52	322,300	+1.86(+2.92%)
Oct 28, 2003	63.25	63.84	62.65	63.66	321,100	+0.85(+1.35%)
Oct 27, 2003	61.70	62.96	61.70	62.80	296,600	+1.17(+1.90%)
Oct 24, 2003	60.25	62.10	60.25	61.63	446,100	+1.38(+2.30%)
Oct 23, 2003	58.00	60.75	57.70	60.25	1,233,500	-0.57(-0.94%)
Oct 22, 2003	54.60	63.40	54.25	60.82	1,202,100	+6.20(+11.34%)
Oct 21, 2003	54.73	55.70	54.40	54.62	259,000	-0.16(-0.28%)
Oct 20, 2003	54.67	54.71	54.05	54.78	247,800	+0.19(+0.34%)
Oct 17, 2003	55.30	55.30	54.35	54.59	117,700	-0.78(-1.41%)
Oct 16, 2003	54.65	55.23	54.53	55.38	96,400	+0.84(+1.53%)
Oct 15, 2003	55.00	55.15	54.10	54.54	192,600	-0.34(-0.61%)
Oct 14, 2003	55.52	55.66	54.62	54.88	145,000	-0.42(-0.77%)
Oct 13, 2003	54.60	55.47	54.60	55.30	94,100	+0.80(+1.47%)
Oct 10, 2003	54.38	54.73	53.84	54.50	85,400	+0.12(+0.23%)
Oct 09, 2003	54.02	54.98	54.02	54.38	193,300	+0.58(+1.07%)
Oct 08, 2003	54.01	54.01	53.10	53.80	150,800	-0.21(-0.39%)
Oct 07, 2003	52.98	54.01	52.48	54.01	179,900	+1.03(+1.95%)
Oct 06, 2003	53.04	53.04	52.58	52.98	180,800	-0.12(-0.24%)
Oct 03, 2003	53.45	53.62	52.38	53.10	374,000	+0.85(+1.63%)
Oct 02, 2003	51.62	52.38	51.62	52.25	381,100	+1.26(+2.46%)

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.