Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	23.37	23.62	23.36	23.58	7,545,383	+0.13(+0.57%)
Dec 30, 2003	23.56	23.69	23.37	23.44	7,519,943	-0.19(-0.81%)
Dec 29, 2003	23.25	23.65	23.16	23.64	12,304,225	+0.46(+2.01%)
Dec 26, 2003	23.04	23.34	23.04	23.17	3,667,016	+0.13(+0.55%)
Dec 24, 2003	23.02	23.15	22.86	23.04	6,635,854	+0.06(+0.26%)
Dec 23, 2003	22.95	23.25	22.85	22.98	10,256,205	-0.15(-0.66%)
Dec 22, 2003	23.44	23.56	22.92	23.14	14,198,399	-0.45(-1.89%)
Dec 19, 2003	23.57	23.60	23.28	23.58	24,288,866	+0.11(+0.48%)
Dec 18, 2003	23.34	23.57	23.05	23.47	14,982,984	+0.13(+0.54%)
Dec 17, 2003	22.65	23.42	22.61	23.34	14,193,732	+0.52(+2.27%)
Dec 16, 2003	22.72	22.91	22.45	22.83	19,012,938	+0.01(+0.03%)
Dec 15, 2003	23.54	23.56	22.71	22.82	16,613,572	-0.20(-0.87%)
Dec 12, 2003	23.08	23.14	22.92	23.02	11,153,390	+0.08(+0.35%)
Dec 11, 2003	22.25	23.04	22.24	22.94	20,767,266	+0.96(+4.38%)
Dec 10, 2003	22.63	22.66	21.21	21.98	22,393,790	-0.64(-2.82%)
Dec 09, 2003	23.15	23.17	22.60	22.61	11,718,044	-0.44(-1.90%)
Dec 08, 2003	22.91	23.32	22.79	23.05	8,036,727	-0.01(-0.06%)
Dec 05, 2003	22.94	23.38	22.77	23.06	8,448,740	-0.09(-0.40%)
Dec 04, 2003	23.58	23.74	22.30	23.16	22,788,792	-0.45(-1.89%)
Dec 03, 2003	23.88	24.07	23.52	23.60	10,353,300	-0.23(-0.95%)
Dec 02, 2003	24.18	24.30	23.82	23.83	12,982,834	-0.60(-2.45%)
Dec 01, 2003	24.50	24.57	24.09	24.43	10,726,023	+0.01(+0.03%)
Nov 28, 2003	24.39	24.51	24.35	24.42	4,873,549	+0.14(+0.57%)
Nov 26, 2003	24.33	24.43	23.87	24.28	8,769,528	-0.05(-0.19%)
Nov 25, 2003	24.23	24.41	24.11	24.33	8,621,553	+0.09(+0.38%)
Nov 24, 2003	23.78	24.31	23.78	24.23	10,473,125	+0.54(+2.30%)
Nov 21, 2003	23.62	23.78	23.45	23.69	9,362,182	+0.23(+0.99%)
Nov 20, 2003	23.47	23.88	23.43	23.46	10,191,626	-0.10(-0.42%)
Nov 19, 2003	23.30	23.75	23.18	23.56	13,812,429	+0.34(+1.46%)
Nov 18, 2003	24.31	24.41	23.22	23.22	27,712,168	-0.35(-1.47%)
Nov 17, 2003	23.40	23.86	23.14	23.56	14,776,752	-0.48(-1.99%)
Nov 14, 2003	24.13	24.35	23.75	24.04	9,615,531	-0.09(-0.36%)
Nov 13, 2003	24.54	24.54	23.98	24.13	11,707,055	-0.41(-1.68%)
Nov 12, 2003	24.51	24.57	24.33	24.54	6,732,949	+0.01(+0.03%)
Nov 11, 2003	24.62	24.71	24.25	24.53	7,791,507	-0.09(-0.35%)
Nov 10, 2003	24.82	24.90	24.33	24.62	8,929,847	-0.21(-0.83%)
Nov 07, 2003	24.84	25.06	24.62	24.82	7,612,822	+0.03(+0.13%)
Nov 06, 2003	24.45	24.82	24.31	24.79	8,770,582	+0.15(+0.59%)
Nov 05, 2003	24.68	24.72	24.29	24.65	6,901,096	-0.11(-0.46%)
Nov 04, 2003	24.88	24.98	24.65	24.76	7,859,548	-0.17(-0.67%)
Nov 03, 2003	24.86	25.17	24.78	24.92	10,476,136	+0.30(+1.21%)
Oct 31, 2003	24.84	24.90	24.58	24.63	7,399,064	+0.01(+0.03%)
Oct 30, 2003	24.92	24.94	24.34	24.62	8,856,387	-0.11(-0.46%)
Oct 29, 2003	24.73	25.14	24.61	24.73	11,163,024	-0.18(-0.72%)
Oct 28, 2003	24.17	24.91	24.10	24.91	19,403,274	+1.00(+4.17%)
Oct 27, 2003	23.74	23.99	23.70	23.91	8,174,165	+0.27(+1.12%)
Oct 24, 2003	23.58	23.74	23.32	23.65	10,335,688	-0.16(-0.67%)
Oct 23, 2003	23.82	24.03	23.72	23.81	10,564,048	-0.15(-0.61%)
Oct 22, 2003	24.01	24.11	23.78	23.95	7,974,406	-0.06(-0.25%)
Oct 21, 2003	23.99	24.25	23.88	24.01	7,373,322	+0.03(+0.14%)
Oct 20, 2003	24.10	24.15	23.78	23.98	10,497,964	-0.03(-0.14%)
Oct 17, 2003	24.19	24.34	23.93	24.01	10,954,233	-0.11(-0.44%)
Oct 16, 2003	24.11	24.28	23.87	24.12	11,792,559	+0.01(+0.05%)
Oct 15, 2003	23.80	24.18	23.56	24.11	19,248,524	+0.64(+2.72%)
Oct 14, 2003	23.58	23.59	23.38	23.47	10,446,481	-0.11(-0.48%)
Oct 13, 2003	23.32	23.58	23.32	23.58	8,954,083	+0.39(+1.66%)
Oct 10, 2003	23.26	23.42	23.11	23.20	10,414,116	-0.13(-0.57%)
Oct 09, 2003	23.19	23.58	23.03	23.33	18,378,888	+0.48(+2.12%)
Oct 08, 2003	22.90	22.91	22.68	22.85	8,465,449	-0.05(-0.23%)
Oct 07, 2003	22.35	22.91	22.29	22.90	10,947,008	+0.30(+1.32%)
Oct 06, 2003	22.33	22.69	22.27	22.60	8,005,717	+0.26(+1.16%)
Oct 03, 2003	22.38	22.52	22.27	22.34	13,050,123	+0.25(+1.14%)
Oct 02, 2003	21.97	22.23	21.86	22.09	13,634,347	+0.23(+1.06%)

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.