Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	80.24	81.78	79.07	80.06	29,592	-0.18(-0.23%)
Dec 30, 2003	79.07	80.15	78.80	80.24	18,492	+0.00(+0.00%)
Dec 29, 2003	79.88	80.33	78.98	80.24	15,083	+0.81(+1.02%)
Dec 26, 2003	79.07	79.97	78.80	79.43	7,481	+0.36(+0.46%)
Dec 24, 2003	79.16	79.52	78.34	79.07	1,859	-0.54(-0.68%)
Dec 23, 2003	79.70	79.70	77.71	79.61	14,541	-0.09(-0.11%)
Dec 22, 2003	79.97	79.97	77.62	79.70	15,980	-0.27(-0.34%)
Dec 19, 2003	79.43	80.33	77.26	79.97	15,581	+0.63(+0.80%)
Dec 18, 2003	79.70	79.97	79.07	79.34	9,948	+0.45(+0.57%)
Dec 17, 2003	77.08	80.24	77.08	78.89	16,920	+1.17(+1.51%)
Dec 16, 2003	79.61	79.61	76.08	77.71	13,036	-1.99(-2.49%)
Dec 15, 2003	79.70	80.96	79.70	79.70	34,118	+1.08(+1.38%)
Dec 12, 2003	76.81	78.89	76.72	78.61	47,542	+1.81(+2.35%)
Dec 11, 2003	73.46	78.16	73.46	76.81	22,907	+2.62(+3.53%)
Dec 10, 2003	74.01	74.55	73.10	74.19	14,818	-0.18(-0.24%)
Dec 09, 2003	73.64	74.55	73.19	74.37	29,946	+1.36(+1.86%)
Dec 08, 2003	68.04	74.10	69.40	73.01	51,537	+4.97(+7.30%)
Dec 05, 2003	67.77	69.67	67.32	68.04	25,718	-2.35(-3.34%)
Dec 04, 2003	66.69	69.76	64.34	70.39	51,006	+4.16(+6.28%)
Dec 03, 2003	63.43	66.33	62.98	66.23	23,926	+3.07(+4.86%)
Dec 02, 2003	63.07	63.61	62.35	63.16	34,904	-0.09(-0.14%)
Dec 01, 2003	63.25	63.25	62.89	63.25	23,848	+0.45(+0.72%)
Nov 28, 2003	65.24	65.24	62.35	62.80	14,386	-1.72(-2.66%)
Nov 26, 2003	61.81	64.52	61.27	64.52	26,714	+2.44(+3.93%)
Nov 25, 2003	61.99	62.98	61.17	62.08	13,689	-0.27(-0.43%)
Nov 24, 2003	62.53	64.43	60.99	62.35	12,449	-0.09(-0.14%)
Nov 21, 2003	61.90	63.25	61.54	62.44	67,473	+1.08(+1.77%)
Nov 20, 2003	60.63	64.88	57.92	61.36	77,422	+0.72(+1.19%)
Nov 19, 2003	50.87	60.63	50.15	60.63	57,624	+9.58(+18.76%)
Nov 18, 2003	50.60	51.60	49.70	51.05	15,172	+0.90(+1.80%)
Nov 17, 2003	9.036	50.06	46.63	50.15	22,487	+0.99(+2.02%)
Nov 14, 2003	49.07	49.07	48.43	49.16	6,750	+0.09(+0.18%)
Nov 13, 2003	49.79	49.88	48.80	49.07	11,221	-0.36(-0.73%)
Nov 12, 2003	49.52	49.61	49.07	49.43	20,849	+0.45(+0.92%)
Nov 11, 2003	48.80	48.98	48.70	48.98	13,634	+0.63(+1.31%)
Nov 10, 2003	49.25	49.70	48.34	48.34	18,348	-0.27(-0.56%)
Nov 07, 2003	48.80	49.25	46.54	48.61	6,053	-0.18(-0.37%)
Nov 06, 2003	47.89	48.80	47.35	48.80	9,461	+1.63(+3.45%)
Nov 05, 2003	44.64	47.62	45.63	47.17	20,462	+1.45(+3.16%)
Nov 04, 2003	44.64	45.72	44.64	45.72	19,249	+1.72(+3.90%)
Nov 03, 2003	43.83	44.19	43.46	44.01	4,725	+0.09(+0.21%)
Oct 31, 2003	44.28	45.09	43.83	43.92	9,008	-0.36(-0.82%)
Oct 30, 2003	43.83	44.28	42.83	44.28	5,566	+0.90(+2.08%)
Oct 29, 2003	43.37	43.37	43.01	43.37	4,570	-0.18(-0.41%)
Oct 28, 2003	42.83	43.55	42.38	43.55	18,603	+0.63(+1.47%)
Oct 27, 2003	42.74	43.10	42.47	42.92	5,190	+0.36(+0.85%)
Oct 24, 2003	42.47	43.28	41.30	42.56	5,765	-0.36(-0.84%)
Oct 23, 2003	41.57	43.10	41.30	42.92	3,795	+1.36(+3.26%)
Oct 22, 2003	42.74	42.92	41.57	41.57	5,024	-1.63(-3.77%)
Oct 21, 2003	44.19	44.19	43.19	43.19	2,335	-0.72(-1.65%)
Oct 20, 2003	43.19	44.10	42.56	43.92	6,739	+0.99(+2.32%)
Oct 17, 2003	44.19	44.19	42.20	42.92	5,588	-0.90(-2.06%)
Oct 16, 2003	42.92	43.83	43.37	43.83	1,748	+0.90(+2.11%)
Oct 15, 2003	44.10	44.19	42.92	42.92	11,110	-0.99(-2.26%)
Oct 14, 2003	44.19	44.37	43.37	43.92	4,603	+0.00(+0.00%)
Oct 13, 2003	43.28	44.28	43.73	43.92	3,076	+0.63(+1.46%)
Oct 10, 2003	43.37	44.10	41.84	43.28	7,536	-0.45(-1.03%)
Oct 09, 2003	43.83	44.10	43.83	43.73	5,455	+0.36(+0.83%)
Oct 08, 2003	9.036	44.64	42.92	43.37	5,223	-1.36(-3.03%)
Oct 07, 2003	44.28	44.73	44.28	44.73	4,238	+0.18(+0.41%)
Oct 06, 2003	43.73	44.91	43.73	44.55	3,286	+0.27(+0.61%)
Oct 03, 2003	44.73	44.82	43.73	44.28	9,915	+0.54(+1.24%)
Oct 02, 2003	43.19	44.64	43.19	43.73	32,049	+0.00(+0.00%)

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.