Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	36.62	36.64	36.25	36.46	60,531,500	-0.10(-0.27%)
Dec 30, 2003	36.44	36.58	36.30	36.56	48,266,900	+0.12(+0.33%)
Dec 29, 2003	35.85	36.53	36.02	36.44	63,363,300	+0.59(+1.65%)
Dec 26, 2003	35.96	36.09	35.82	35.85	25,499,000	-0.05(-0.14%)
Dec 24, 2003	35.84	36.02	35.80	35.90	44,840,300	+0.06(+0.17%)
Dec 23, 2003	35.60	36.02	35.53	35.84	67,049,200	+0.27(+0.76%)
Dec 22, 2003	35.35	35.68	35.29	35.57	63,610,600	+0.11(+0.31%)
Dec 19, 2003	35.56	35.65	35.20	35.46	89,768,400	-0.10(-0.28%)
Dec 18, 2003	34.91	35.64	34.82	35.56	90,967,800	+0.65(+1.86%)
Dec 17, 2003	34.85	35.00	34.57	34.91	66,213,500	+0.06(+0.17%)
Dec 16, 2003	34.78	35.02	34.42	34.85	89,755,000	+0.07(+0.20%)
Dec 15, 2003	35.93	35.99	34.65	34.78	105,379,800	-0.46(-1.31%)
Dec 12, 2003	35.30	35.34	34.90	35.24	71,697,600	-0.06(-0.17%)
Dec 11, 2003	34.50	35.39	34.49	35.30	108,214,000	+0.74(+2.14%)
Dec 10, 2003	34.43	34.70	34.13	34.56	103,467,296	+0.13(+0.38%)
Dec 09, 2003	35.23	35.46	34.35	34.43	109,902,000	-0.80(-2.28%)
Dec 08, 2003	35.15	35.33	34.78	35.23	86,621,904	+0.09(+0.24%)
Dec 05, 2003	35.63	35.63	34.96	35.15	77,078,304	-0.48(-1.35%)
Dec 04, 2003	35.44	35.71	35.08	35.63	102,089,000	+0.38(+1.08%)
Dec 03, 2003	35.70	36.12	35.25	35.25	107,379,696	-0.45(-1.26%)
Dec 02, 2003	35.82	36.05	35.58	35.70	64,968,800	-0.20(-0.56%)
Dec 01, 2003	35.38	36.01	35.47	35.90	82,597,800	+0.52(+1.47%)
Nov 28, 2003	35.26	35.50	35.21	35.38	24,809,100	+0.04(+0.11%)
Nov 26, 2003	35.40	35.52	34.81	35.34	72,801,696	+0.16(+0.45%)
Nov 25, 2003	35.18	35.45	35.09	35.18	72,311,904	+0.00(+0.00%)
Nov 24, 2003	34.17	35.25	34.47	35.18	91,891,400	+1.01(+2.96%)
Nov 21, 2003	34.07	34.25	33.73	34.17	79,833,904	+0.29(+0.85%)
Nov 20, 2003	34.21	34.68	33.81	33.88	117,221,904	-0.33(-0.96%)
Nov 19, 2003	33.88	34.40	33.88	34.21	86,306,200	+0.33(+0.97%)
Nov 18, 2003	34.68	34.97	33.82	33.88	108,276,600	-0.80(-2.31%)
Nov 17, 2003	34.84	34.91	34.26	34.68	108,026,800	-0.36(-1.03%)
Nov 14, 2003	35.77	36.02	34.95	35.04	91,192,600	-0.73(-2.04%)
Nov 13, 2003	35.71	35.90	35.55	35.77	63,957,500	-0.04(-0.11%)
Nov 12, 2003	35.17	35.96	35.14	35.81	79,697,400	+0.75(+2.14%)
Nov 11, 2003	35.15	35.30	34.85	35.06	75,597,200	-0.13(-0.37%)
Nov 10, 2003	35.63	35.74	35.09	35.19	68,824,800	-0.44(-1.23%)
Nov 07, 2003	35.94	36.18	35.60	35.63	63,475,500	-0.31(-0.86%)
Nov 06, 2003	35.79	35.97	35.34	35.94	90,518,304	+0.10(+0.28%)
Nov 05, 2003	35.91	35.89	35.15	35.84	66,652,100	+0.32(+0.90%)
Nov 04, 2003	35.91	35.87	35.45	35.52	60,003,600	-0.39(-1.09%)
Nov 03, 2003	35.18	35.95	35.36	35.91	62,323,864	+0.73(+2.08%)
Oct 31, 2003	35.33	35.49	35.06	35.18	55,451,700	-0.15(-0.44%)
Oct 30, 2003	35.32	35.77	35.19	35.33	85,679,200	+0.01(+0.04%)
Oct 29, 2003	35.20	35.41	35.07	35.32	73,879,696	-0.04(-0.11%)
Oct 28, 2003	34.21	35.41	34.37	35.36	106,602,496	+1.15(+3.36%)
Oct 27, 2003	34.28	34.45	34.04	34.21	63,663,700	+0.01(+0.03%)
Oct 24, 2003	33.79	34.23	33.49	34.20	101,845,104	+0.03(+0.09%)
Oct 23, 2003	34.15	34.51	34.05	34.17	99,461,904	-0.40(-1.16%)
Oct 22, 2003	34.89	34.93	34.44	34.57	88,874,000	-0.68(-1.93%)
Oct 21, 2003	35.14	35.45	34.94	35.25	73,298,496	+0.21(+0.60%)
Oct 20, 2003	34.65	35.68	34.08	35.04	74,154,704	+0.43(+1.24%)
Oct 17, 2003	35.41	35.49	34.61	34.61	97,754,200	-0.84(-2.37%)
Oct 16, 2003	35.18	35.53	35.00	35.45	63,209,100	+0.27(+0.77%)
Oct 15, 2003	35.33	35.85	35.03	35.18	96,694,704	-0.15(-0.42%)
Oct 14, 2003	35.10	35.43	34.96	35.33	62,139,400	+0.09(+0.26%)
Oct 13, 2003	35.01	35.37	34.92	35.24	60,897,800	+0.23(+0.66%)
Oct 10, 2003	34.69	35.03	34.64	35.01	68,320,400	+0.32(+0.92%)
Oct 09, 2003	34.43	35.27	34.43	34.69	118,125,504	+0.26(+0.76%)
Oct 08, 2003	34.81	34.84	34.22	34.43	71,180,704	-0.22(-0.63%)
Oct 07, 2003	34.16	34.65	34.01	34.65	77,679,696	+0.21(+0.61%)
Oct 06, 2003	34.19	34.45	34.06	34.44	49,116,300	+0.25(+0.73%)
Oct 03, 2003	33.26	34.47	33.82	34.19	112,821,400	+0.93(+2.80%)
Oct 02, 2003	33.22	33.43	32.93	33.26	83,791,696	+0.11(+0.33%)

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.