Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	47.25	47.26	46.13	46.69	3,618,363	-0.19(-0.40%)
Dec 30, 2003	46.52	47.08	46.31	46.88	2,826,533	+0.61(+1.31%)
Dec 29, 2003	45.93	46.50	45.78	46.27	3,067,750	+0.29(+0.64%)
Dec 26, 2003	45.72	46.26	45.71	45.98	941,111	+0.15(+0.32%)
Dec 24, 2003	45.98	46.33	45.61	45.83	1,429,441	-0.42(-0.91%)
Dec 23, 2003	45.05	46.46	44.46	46.25	4,841,224	+1.18(+2.63%)
Dec 22, 2003	45.29	45.44	44.33	45.07	4,181,741	-0.07(-0.15%)
Dec 19, 2003	44.65	45.88	44.28	45.14	8,253,903	+1.21(+2.76%)
Dec 18, 2003	44.08	44.50	43.54	43.92	4,713,937	+0.49(+1.13%)
Dec 17, 2003	43.72	43.76	42.61	43.43	3,682,026	-0.12(-0.27%)
Dec 16, 2003	43.29	43.89	42.83	43.55	5,573,683	+1.19(+2.82%)
Dec 15, 2003	44.08	44.26	42.10	42.36	5,814,262	-0.99(-2.28%)
Dec 12, 2003	42.95	43.53	42.11	43.34	5,361,170	+0.62(+1.44%)
Dec 11, 2003	42.31	42.87	41.72	42.73	9,547,842	+2.23(+5.51%)
Dec 10, 2003	40.47	40.80	39.76	40.49	5,989,392	-0.08(-0.19%)
Dec 09, 2003	41.89	42.06	40.42	40.57	4,479,684	-1.03(-2.47%)
Dec 08, 2003	41.28	41.73	40.56	41.60	3,746,645	+0.20(+0.47%)
Dec 05, 2003	41.14	42.07	40.83	41.41	4,286,495	+0.26(+0.64%)
Dec 04, 2003	40.95	42.35	40.78	41.14	7,926,012	-0.25(-0.62%)
Dec 03, 2003	42.95	43.21	40.32	41.40	16,447,149	-1.60(-3.71%)
Dec 02, 2003	43.94	43.94	42.80	42.99	6,110,954	-1.26(-2.85%)

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.