Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	25.67	25.96	25.59	25.84	4,169,705	+0.13(+0.51%)
Dec 30, 2003	25.38	25.71	25.21	25.70	5,261,183	+0.41(+1.61%)
Dec 29, 2003	25.50	25.53	25.09	25.30	6,486,247	-0.01(-0.02%)
Dec 26, 2003	25.35	25.59	25.22	25.30	1,844,640	-0.03(-0.14%)
Dec 24, 2003	25.30	25.61	24.97	25.34	4,346,951	-0.06(-0.23%)
Dec 23, 2003	25.84	26.02	25.30	25.39	8,139,032	-0.53(-2.06%)
Dec 22, 2003	25.87	26.19	25.73	25.93	7,113,825	+0.02(+0.09%)
Dec 19, 2003	26.47	26.51	25.89	25.91	7,404,306	-0.57(-2.15%)
Dec 18, 2003	26.30	26.47	25.87	26.47	9,769,378	+0.32(+1.21%)
Dec 17, 2003	25.25	26.18	25.14	26.16	10,794,932	+0.86(+3.41%)
Dec 16, 2003	24.89	25.30	24.38	25.30	14,245,915	+0.40(+1.62%)
Dec 15, 2003	25.88	26.24	24.77	24.89	11,064,540	-0.98(-3.80%)
Dec 12, 2003	26.44	26.45	25.54	25.88	8,023,883	-0.40(-1.51%)
Dec 11, 2003	26.43	26.83	26.21	26.27	4,848,422	-0.16(-0.59%)
Dec 10, 2003	26.19	26.59	26.04	26.43	6,933,275	+0.30(+1.14%)
Dec 09, 2003	26.76	27.07	26.04	26.13	10,061,076	-0.44(-1.64%)
Dec 08, 2003	27.16	27.22	26.26	26.57	7,535,284	-0.66(-2.41%)
Dec 05, 2003	26.59	27.51	26.59	27.22	9,444,457	+0.22(+0.83%)
Dec 04, 2003	26.91	27.33	26.31	27.00	18,897,784	+0.96(+3.69%)
Dec 03, 2003	26.83	26.48	25.58	26.04	23,061,228	-0.79(-2.96%)
Dec 02, 2003	27.94	27.94	26.76	26.83	10,752,316	-1.08(-3.85%)
Dec 01, 2003	28.17	28.28	27.66	27.91	7,093,126	+0.13(+0.46%)
Nov 28, 2003	27.66	28.11	27.66	27.78	2,334,979	+0.13(+0.46%)
Nov 26, 2003	28.16	28.17	27.42	27.65	6,970,846	-0.37(-1.33%)
Nov 25, 2003	28.49	28.49	28.03	28.03	5,966,513	-0.57(-2.01%)
Nov 24, 2003	28.31	28.76	28.15	28.60	7,212,624	+0.50(+1.78%)
Nov 21, 2003	28.69	28.89	28.04	28.10	7,658,260	-0.59(-2.06%)
Nov 20, 2003	28.75	29.05	28.60	28.69	9,758,767	+0.57(+2.02%)
Nov 19, 2003	28.29	28.46	27.83	28.12	7,841,767	-0.14(-0.51%)
Nov 18, 2003	29.32	29.38	28.20	28.27	8,774,437	-0.98(-3.36%)
Nov 17, 2003	29.21	29.78	28.71	29.25	7,549,547	-0.53(-1.78%)
Nov 14, 2003	29.08	30.09	29.61	29.78	10,795,280	+0.70(+2.41%)
Nov 13, 2003	29.15	29.69	28.74	29.08	9,043,002	-0.07(-0.26%)
Nov 12, 2003	28.82	29.34	28.69	29.15	7,160,441	+0.33(+1.16%)
Nov 11, 2003	29.15	29.72	28.69	28.82	7,438,225	-0.30(-1.03%)
Nov 10, 2003	29.84	29.84	28.68	29.12	10,549,328	-0.72(-2.43%)
Nov 07, 2003	30.41	30.69	29.84	29.84	8,214,696	-0.22(-0.75%)
Nov 06, 2003	31.16	31.19	29.46	30.07	22,811,276	-1.09(-3.51%)
Nov 05, 2003	31.10	31.94	31.00	31.16	5,469,564	-0.11(-0.37%)
Nov 04, 2003	31.10	31.94	31.10	31.27	6,100,969	-0.80(-2.49%)
Nov 03, 2003	32.24	32.35	31.90	32.07	4,194,859	-0.16(-0.50%)
Oct 31, 2003	32.28	32.47	31.79	32.24	4,885,645	-0.04(-0.12%)
Oct 30, 2003	32.48	32.52	31.97	32.28	5,238,049	-0.20(-0.60%)
Oct 29, 2003	31.73	32.48	31.55	32.47	7,352,124	+0.74(+2.32%)
Oct 28, 2003	31.13	31.76	31.05	31.73	6,165,501	+0.60(+1.94%)
Oct 27, 2003	31.13	31.39	30.84	31.13	10,214,492	+1.02(+3.40%)
Oct 24, 2003	29.99	30.30	29.38	30.11	6,469,897	+0.06(+0.21%)
Oct 23, 2003	29.18	30.18	29.18	30.04	6,498,771	+0.53(+1.79%)
Oct 22, 2003	29.86	29.90	29.30	29.52	5,647,331	-0.68(-2.25%)
Oct 21, 2003	29.60	30.36	29.50	30.19	6,532,863	+0.54(+1.82%)
Oct 20, 2003	29.88	29.90	29.03	29.65	11,181,602	-0.15(-0.50%)
Oct 17, 2003	30.47	30.65	29.79	29.80	7,803,848	-0.73(-2.39%)
Oct 16, 2003	30.24	30.71	30.19	30.53	4,150,572	+0.29(+0.97%)
Oct 15, 2003	30.68	30.74	30.15	30.24	5,450,431	-0.36(-1.16%)
Oct 14, 2003	29.84	30.49	29.75	30.60	10,517,844	+0.93(+3.12%)
Oct 13, 2003	30.32	30.41	29.67	29.67	9,397,840	-0.60(-1.98%)
Oct 10, 2003	30.47	30.89	30.18	30.27	7,348,819	-0.20(-0.66%)
Oct 09, 2003	31.55	32.05	30.41	30.47	16,533,583	-1.08(-3.43%)
Oct 08, 2003	31.95	32.06	31.49	31.55	4,783,194	-0.36(-1.12%)
Oct 07, 2003	31.27	32.35	31.24	31.91	7,586,770	+0.55(+1.74%)
Oct 06, 2003	31.06	31.46	30.79	31.36	2,944,467	+0.30(+0.98%)
Oct 03, 2003	31.53	31.82	30.90	31.06	8,146,859	+0.40(+1.29%)
Oct 02, 2003	30.87	31.42	30.43	30.66	5,655,681	-0.39(-1.24%)

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.