Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	30.63	30.73	30.27	30.48	1,872,768	-0.03(-0.09%)
Dec 30, 2003	30.73	30.85	30.30	30.51	2,721,778	-0.20(-0.64%)
Dec 29, 2003	30.49	30.77	30.45	30.71	2,151,568	+0.16(+0.53%)
Dec 26, 2003	30.47	30.72	30.45	30.55	787,390	+0.11(+0.35%)
Dec 24, 2003	30.39	30.69	30.34	30.44	1,247,545	-0.06(-0.21%)
Dec 23, 2003	30.31	30.90	30.16	30.50	4,805,334	+0.04(+0.15%)
Dec 22, 2003	29.78	30.47	29.60	30.46	4,142,983	+0.77(+2.60%)
Dec 19, 2003	29.58	29.87	29.39	29.69	5,658,160	+0.17(+0.58%)
Dec 18, 2003	28.53	29.60	28.39	29.52	5,436,412	+1.09(+3.82%)
Dec 17, 2003	27.98	28.48	27.71	28.43	5,680,157	+0.50(+1.80%)
Dec 16, 2003	27.44	28.06	26.68	27.93	8,066,314	+0.63(+2.30%)
Dec 15, 2003	29.15	29.36	27.15	27.30	7,184,829	-1.78(-6.11%)
Dec 12, 2003	28.18	29.60	28.03	29.08	6,832,863	+0.91(+3.25%)
Dec 11, 2003	28.20	28.74	28.03	28.16	6,090,623	-0.09(-0.32%)
Dec 10, 2003	28.79	28.80	27.83	28.25	6,694,771	-0.57(-1.99%)
Dec 09, 2003	29.24	29.69	28.70	28.82	4,340,193	-0.48(-1.65%)
Dec 08, 2003	29.27	29.55	29.22	29.31	3,005,846	-0.20(-0.67%)
Dec 05, 2003	30.02	29.83	29.53	29.51	1,466,416	-0.51(-1.70%)
Dec 04, 2003	29.28	30.02	29.28	30.02	2,649,410	+0.55(+1.86%)
Dec 03, 2003	30.01	30.05	29.36	29.47	3,846,317	-0.59(-1.97%)
Dec 02, 2003	30.12	30.26	29.78	30.06	3,982,187	-0.04(-0.12%)
Dec 01, 2003	30.93	31.07	29.58	30.10	4,813,150	-0.80(-2.58%)
Nov 28, 2003	30.85	31.09	30.78	30.90	609,290	+0.01(+0.03%)
Nov 26, 2003	31.34	31.34	30.60	30.89	2,023,756	+0.07(+0.23%)
Nov 25, 2003	30.82	31.28	30.10	30.82	2,352,031	-0.05(-0.17%)
Nov 24, 2003	30.52	30.95	30.40	30.87	3,119,490	+0.54(+1.77%)
Nov 21, 2003	30.74	30.85	30.04	30.33	2,889,908	-0.45(-1.46%)
Nov 20, 2003	30.39	31.29	30.05	30.78	3,958,007	+0.34(+1.12%)
Nov 19, 2003	30.27	30.49	29.97	30.44	2,750,388	+0.17(+0.56%)
Nov 18, 2003	30.25	30.70	30.15	30.27	4,945,355	+0.29(+0.96%)
Nov 17, 2003	29.87	30.63	29.64	29.98	3,596,959	+0.04(+0.12%)
Nov 14, 2003	29.95	30.94	29.67	29.95	6,996,633	+0.00(+0.00%)
Nov 13, 2003	29.68	30.26	29.54	29.95	5,340,575	+0.22(+0.75%)
Nov 12, 2003	29.60	30.45	29.35	29.72	18,091,452	+0.98(+3.40%)
Nov 11, 2003	30.79	31.13	28.62	28.74	34,819,756	-4.26(-12.91%)
Nov 10, 2003	32.82	33.31	32.69	33.00	2,978,081	+0.13(+0.41%)
Nov 07, 2003	32.87	33.36	32.78	32.87	3,014,652	+0.09(+0.27%)
Nov 06, 2003	33.50	33.54	32.26	32.78	4,738,992	-0.69(-2.06%)
Nov 05, 2003	33.52	34.17	32.96	33.47	3,862,676	-0.06(-0.19%)
Nov 04, 2003	34.20	34.30	33.08	33.53	4,707,369	-0.79(-2.30%)
Nov 03, 2003	34.38	34.61	33.95	34.32	2,249,582	+0.02(+0.05%)
Oct 31, 2003	34.79	34.79	33.87	34.30	3,499,205	-0.29(-0.83%)
Oct 30, 2003	34.96	35.16	34.53	34.59	1,739,152	-0.37(-1.05%)
Oct 29, 2003	35.03	35.09	34.76	34.96	1,855,588	-0.03(-0.08%)
Oct 28, 2003	34.71	35.00	34.53	34.99	2,372,788	+0.19(+0.54%)
Oct 27, 2003	34.85	35.22	34.56	34.80	2,524,045	-0.02(-0.05%)
Oct 24, 2003	34.81	34.92	34.33	34.82	2,162,336	-0.12(-0.33%)
Oct 23, 2003	34.85	35.08	34.65	34.93	1,814,342	-0.04(-0.13%)
Oct 22, 2003	35.20	35.34	34.56	34.98	3,303,324	-0.31(-0.89%)
Oct 21, 2003	35.47	35.56	35.11	35.29	2,772,846	-0.18(-0.51%)
Oct 20, 2003	35.59	35.78	34.92	35.47	3,933,342	-0.10(-0.28%)
Oct 17, 2003	35.95	35.95	35.40	35.57	2,165,733	-0.30(-0.83%)
Oct 16, 2003	35.71	35.87	35.66	35.87	1,380,051	+0.15(+0.43%)
Oct 15, 2003	35.96	35.96	35.43	35.71	1,782,650	-0.07(-0.20%)
Oct 14, 2003	36.21	36.41	35.43	35.78	2,164,718	-0.56(-1.53%)
Oct 13, 2003	35.85	36.34	35.83	36.34	2,103,137	+0.61(+1.71%)
Oct 10, 2003	35.78	35.78	35.30	35.73	1,633,889	-0.03(-0.08%)
Oct 09, 2003	35.99	36.37	35.40	35.76	4,779,451	-0.30(-0.82%)
Oct 08, 2003	36.38	36.43	35.82	36.05	1,691,044	-0.30(-0.81%)
Oct 07, 2003	35.68	36.58	35.48	36.35	3,262,502	+0.03(+0.07%)
Oct 06, 2003	36.02	36.56	35.73	36.32	1,442,737	+0.43(+1.20%)
Oct 03, 2003	35.53	36.32	35.11	35.89	2,642,599	+0.80(+2.27%)
Oct 02, 2003	34.53	35.45	34.46	35.09	2,015,733	+0.53(+1.53%)

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.