Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	44.69	45.35	44.42	45.20	763,900	+0.51(+1.14%)
Dec 30, 2003	44.63	44.72	44.06	44.69	518,900	+0.06(+0.13%)
Dec 29, 2003	44.75	44.98	44.10	44.63	658,900	-0.11(-0.25%)
Dec 26, 2003	44.34	44.95	44.34	44.74	271,300	+0.47(+1.06%)
Dec 24, 2003	44.02	44.42	43.55	44.27	356,700	+0.13(+0.29%)
Dec 23, 2003	43.74	44.15	43.63	44.14	576,600	+0.57(+1.31%)
Dec 22, 2003	43.38	44.10	43.17	43.57	651,400	+0.19(+0.44%)
Dec 19, 2003	43.72	43.72	42.81	43.38	755,300	-0.34(-0.78%)
Dec 18, 2003	43.04	43.71	42.76	43.72	767,100	+0.91(+2.13%)
Dec 17, 2003	41.96	43.00	41.75	42.81	636,800	+0.80(+1.90%)
Dec 16, 2003	42.46	42.58	41.33	42.01	1,177,000	-0.45(-1.06%)
Dec 15, 2003	44.15	44.45	42.63	42.46	721,800	-0.79(-1.83%)
Dec 12, 2003	43.53	43.53	42.94	43.25	511,300	-0.27(-0.62%)
Dec 11, 2003	41.93	44.00	41.93	43.52	1,118,000	+1.59(+3.79%)
Dec 10, 2003	42.28	42.32	41.65	41.93	982,500	-0.13(-0.31%)
Dec 09, 2003	43.03	43.37	42.05	42.06	680,000	-0.97(-2.25%)
Dec 08, 2003	42.49	43.03	42.49	43.03	851,300	+0.43(+1.01%)
Dec 05, 2003	42.70	42.90	42.35	42.60	1,008,700	-0.43(-1.00%)
Dec 04, 2003	43.95	44.00	42.15	43.03	1,424,400	-0.91(-2.07%)
Dec 03, 2003	44.90	45.00	43.85	43.94	975,100	-0.81(-1.81%)
Dec 02, 2003	45.55	45.55	44.70	44.75	796,100	-0.45(-1.00%)
Dec 01, 2003	45.51	45.81	44.50	45.20	995,500	-0.15(-0.33%)
Nov 28, 2003	44.84	45.43	44.75	45.35	648,700	+0.51(+1.14%)
Nov 26, 2003	45.10	45.17	44.32	44.84	910,000	+0.37(+0.83%)
Nov 25, 2003	44.42	44.80	44.10	44.47	1,676,400	-0.08(-0.18%)
Nov 24, 2003	43.00	44.63	42.85	44.55	1,332,700	+2.12(+5.00%)
Nov 21, 2003	42.99	43.00	42.20	42.43	1,339,300	-0.56(-1.30%)
Nov 20, 2003	41.72	43.35	41.72	42.99	1,828,500	+1.10(+2.63%)
Nov 19, 2003	41.67	41.94	41.66	41.89	1,239,100	+0.26(+0.62%)
Nov 18, 2003	42.60	42.89	42.02	41.63	1,855,500	-0.99(-2.32%)
Nov 17, 2003	42.73	43.29	42.24	42.62	1,861,700	-0.74(-1.71%)
Nov 14, 2003	45.00	45.08	43.30	43.36	2,869,900	-1.34(-3.00%)
Nov 13, 2003	45.75	46.50	44.47	44.70	4,838,600	-3.43(-7.13%)
Nov 12, 2003	49.15	49.15	48.09	48.13	1,707,500	-0.59(-1.21%)
Nov 11, 2003	49.00	49.45	48.23	48.72	2,523,300	+1.52(+3.22%)
Nov 10, 2003	47.40	47.47	46.99	47.20	1,317,700	-0.01(-0.02%)
Nov 07, 2003	47.60	47.61	47.14	47.21	764,000	-0.41(-0.86%)
Nov 06, 2003	47.23	47.70	47.15	47.62	985,000	+0.54(+1.15%)
Nov 05, 2003	48.07	47.19	46.79	47.08	855,800	-0.45(-0.95%)
Nov 04, 2003	48.07	48.07	47.41	47.53	936,600	-0.75(-1.55%)
Nov 03, 2003	47.62	48.38	47.62	48.28	772,135	+0.83(+1.75%)
Oct 31, 2003	46.90	47.50	46.80	47.45	957,700	+0.71(+1.52%)
Oct 30, 2003	47.30	47.32	46.37	46.74	929,400	-0.07(-0.15%)
Oct 29, 2003	45.62	46.95	45.40	46.81	1,733,700	+0.81(+1.76%)
Oct 28, 2003	44.62	46.00	44.50	46.00	1,161,500	+1.38(+3.09%)
Oct 27, 2003	43.80	44.69	43.73	44.62	700,400	+1.00(+2.29%)
Oct 24, 2003	43.97	44.04	42.75	43.62	827,200	-0.34(-0.77%)
Oct 23, 2003	43.40	44.09	43.20	43.96	876,200	-0.12(-0.27%)
Oct 22, 2003	44.57	44.58	43.60	44.08	1,090,500	-0.49(-1.10%)
Oct 21, 2003	43.00	45.19	42.88	44.57	2,445,200	+1.47(+3.41%)
Oct 20, 2003	42.15	43.13	41.91	43.10	1,023,300	+0.95(+2.25%)
Oct 17, 2003	42.99	42.99	42.02	42.15	632,100	-0.77(-1.79%)
Oct 16, 2003	42.92	43.03	42.52	42.92	1,151,300	-0.08(-0.19%)
Oct 15, 2003	42.90	43.50	42.15	43.00	1,743,900	+0.10(+0.23%)
Oct 14, 2003	41.72	42.94	41.65	42.90	1,060,800	+0.96(+2.29%)
Oct 13, 2003	40.72	42.00	40.83	41.94	848,600	+1.22(+3.00%)
Oct 10, 2003	40.77	40.91	40.36	40.72	654,600	-0.05(-0.12%)
Oct 09, 2003	39.10	41.38	39.10	40.77	2,426,900	+2.07(+5.35%)
Oct 08, 2003	38.95	38.95	38.50	38.70	946,300	-0.25(-0.64%)
Oct 07, 2003	38.88	39.10	37.87	38.95	830,300	+0.07(+0.18%)
Oct 06, 2003	38.95	38.96	38.77	38.88	853,700	+0.11(+0.28%)
Oct 03, 2003	39.00	39.30	38.79	38.77	1,016,600	+0.27(+0.70%)
Oct 02, 2003	38.53	38.62	38.21	38.50	849,500	-0.10(-0.26%)

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.