Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	26.00	26.42	25.91	26.28	1,512,400	+0.36(+1.39%)
Dec 30, 2003	26.00	26.24	25.76	25.92	1,050,300	-0.16(-0.61%)
Dec 29, 2003	25.67	26.08	25.67	26.08	1,566,100	+0.37(+1.44%)
Dec 26, 2003	25.51	25.89	25.49	25.71	447,900	+0.21(+0.82%)
Dec 24, 2003	26.03	26.05	25.50	25.50	846,300	-0.72(-2.75%)
Dec 23, 2003	24.98	26.39	24.93	26.22	5,759,100	+1.46(+5.90%)
Dec 22, 2003	24.60	24.87	24.60	24.76	1,516,800	+0.11(+0.45%)
Dec 19, 2003	24.60	24.71	24.43	24.65	1,473,900	+0.12(+0.49%)
Dec 18, 2003	24.16	24.52	23.98	24.53	1,698,300	+0.34(+1.41%)
Dec 17, 2003	23.24	24.19	23.00	24.19	2,295,800	+0.87(+3.73%)
Dec 16, 2003	22.96	23.38	22.29	23.32	3,484,700	+0.36(+1.57%)
Dec 15, 2003	24.47	24.51	22.79	22.96	3,397,300	-1.09(-4.53%)
Dec 12, 2003	24.23	24.23	23.92	24.05	1,307,400	-0.06(-0.25%)
Dec 11, 2003	24.05	24.55	24.05	24.11	1,097,000	+0.17(+0.71%)
Dec 10, 2003	23.95	24.32	23.89	23.94	1,197,900	+0.06(+0.25%)
Dec 09, 2003	24.10	24.28	23.97	23.88	1,298,800	-0.18(-0.75%)
Dec 08, 2003	24.35	24.36	23.75	24.06	1,853,200	-0.29(-1.19%)
Dec 05, 2003	24.74	24.74	24.29	24.35	1,680,900	-0.39(-1.58%)
Dec 04, 2003	25.17	25.33	24.17	24.74	2,382,100	-0.62(-2.44%)
Dec 03, 2003	25.40	25.49	25.21	25.36	2,005,800	+0.08(+0.32%)
Dec 02, 2003	25.58	25.88	25.26	25.28	2,872,600	-0.49(-1.90%)
Dec 01, 2003	25.38	25.77	25.00	25.77	3,129,700	+0.89(+3.58%)
Nov 28, 2003	25.08	25.08	24.87	24.88	583,700	-0.20(-0.80%)
Nov 26, 2003	25.16	25.27	24.81	25.08	2,025,000	+0.15(+0.60%)
Nov 25, 2003	24.95	25.12	24.74	24.93	2,190,800	+0.07(+0.28%)
Nov 24, 2003	24.60	25.14	24.56	24.86	2,776,100	+0.41(+1.68%)
Nov 21, 2003	23.56	24.58	24.00	24.45	3,370,900	+0.89(+3.78%)
Nov 20, 2003	23.22	23.93	23.19	23.56	1,606,900	+0.19(+0.81%)
Nov 19, 2003	23.30	23.50	23.22	23.37	1,033,700	+0.09(+0.39%)
Nov 18, 2003	23.48	23.63	23.22	23.28	1,224,500	-0.24(-1.02%)
Nov 17, 2003	23.27	23.55	23.20	23.52	1,437,100	-0.03(-0.13%)
Nov 14, 2003	24.00	24.07	23.52	23.55	1,209,200	-0.40(-1.67%)
Nov 13, 2003	23.81	24.16	23.42	23.95	3,423,500	-0.11(-0.46%)
Nov 12, 2003	23.65	24.03	23.51	24.06	1,729,800	+0.41(+1.73%)
Nov 11, 2003	23.75	23.95	22.98	23.65	3,040,200	+0.37(+1.59%)
Nov 10, 2003	23.19	23.45	22.79	23.28	1,073,000	+0.09(+0.39%)
Nov 07, 2003	23.39	23.46	22.94	23.19	1,891,800	-0.20(-0.86%)
Nov 06, 2003	22.71	23.43	22.60	23.39	2,440,100	+0.24(+1.04%)
Nov 05, 2003	24.00	24.01	22.90	23.15	2,546,100	-0.32(-1.36%)
Nov 04, 2003	24.00	24.01	23.26	23.47	2,616,275	-0.52(-2.17%)
Nov 03, 2003	23.65	24.10	23.78	23.99	1,365,932	+0.34(+1.44%)
Oct 31, 2003	24.00	24.02	23.69	23.65	1,845,200	-0.31(-1.29%)
Oct 30, 2003	24.25	24.25	23.48	23.96	3,380,100	-0.48(-1.96%)
Oct 29, 2003	24.72	24.72	24.31	24.44	2,178,600	-0.28(-1.13%)
Oct 28, 2003	24.75	24.78	24.44	24.72	2,584,800	+0.00(+0.00%)
Oct 27, 2003	24.50	24.90	24.50	24.72	1,737,300	+0.27(+1.10%)
Oct 24, 2003	24.38	24.45	23.93	24.45	2,311,600	+0.08(+0.33%)
Oct 23, 2003	24.14	24.38	23.98	24.37	1,913,400	+0.23(+0.95%)
Oct 22, 2003	24.57	24.57	24.05	24.14	2,570,700	-0.59(-2.39%)
Oct 21, 2003	25.17	25.17	24.61	24.73	4,536,600	-0.25(-1.00%)
Oct 20, 2003	25.00	25.02	24.82	24.98	3,529,300	+0.02(+0.08%)
Oct 17, 2003	25.00	25.12	24.95	24.96	3,357,700	+0.05(+0.20%)
Oct 16, 2003	24.48	24.62	24.29	24.91	3,414,600	+0.43(+1.76%)
Oct 15, 2003	24.56	24.71	24.21	24.48	4,154,500	-0.04(-0.16%)
Oct 14, 2003	23.85	24.58	23.80	24.52	6,109,800	+1.27(+5.46%)
Oct 13, 2003	22.81	23.43	22.85	23.25	1,282,400	+0.44(+1.93%)
Oct 10, 2003	22.55	22.88	22.55	22.81	1,921,100	+0.16(+0.71%)
Oct 09, 2003	22.25	23.09	22.25	22.65	3,876,900	+0.68(+3.10%)
Oct 08, 2003	22.00	22.15	21.82	21.97	1,623,300	-0.03(-0.14%)
Oct 07, 2003	21.78	22.20	21.47	22.00	1,901,500	+0.22(+1.01%)
Oct 06, 2003	21.62	21.94	21.55	21.78	1,055,500	+0.16(+0.74%)
Oct 03, 2003	21.93	21.96	21.61	21.62	2,363,100	-0.03(-0.14%)
Oct 02, 2003	21.86	21.86	21.47	21.65	4,783,000	-0.15(-0.69%)

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.