Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	23.20	23.44	22.91	23.00	96,300	-0.19(-0.82%)
Dec 30, 2003	23.97	23.97	23.02	23.19	99,200	-0.66(-2.77%)
Dec 29, 2003	22.90	23.89	22.82	23.85	148,700	+1.00(+4.38%)
Dec 26, 2003	23.60	23.62	22.80	22.85	37,400	-0.42(-1.80%)
Dec 24, 2003	23.75	23.75	23.23	23.27	39,400	-0.24(-1.02%)
Dec 23, 2003	23.10	23.65	23.01	23.51	92,800	+0.41(+1.77%)
Dec 22, 2003	22.85	23.23	22.80	23.10	91,900	+0.25(+1.09%)
Dec 19, 2003	23.20	23.30	22.55	22.85	141,900	-0.54(-2.31%)
Dec 18, 2003	23.60	23.60	23.04	23.39	138,500	-0.21(-0.89%)
Dec 17, 2003	23.50	23.59	23.10	23.60	181,500	+0.70(+3.06%)
Dec 16, 2003	22.17	22.90	22.10	22.90	298,200	+0.73(+3.29%)
Dec 15, 2003	22.95	23.25	22.16	22.17	251,400	-1.03(-4.44%)
Dec 12, 2003	23.88	23.88	22.79	23.20	257,600	-0.73(-3.05%)
Dec 11, 2003	23.30	24.19	23.30	23.93	176,800	+0.53(+2.26%)
Dec 10, 2003	23.00	23.42	22.90	23.40	180,300	+0.05(+0.21%)
Dec 09, 2003	23.90	24.01	23.33	23.35	128,100	-0.65(-2.71%)
Dec 08, 2003	24.41	24.72	24.01	24.00	125,100	+0.11(+0.46%)
Dec 05, 2003	24.25	24.44	23.84	23.89	120,100	-0.47(-1.93%)
Dec 04, 2003	24.70	24.70	23.39	24.36	374,600	-0.14(-0.57%)
Dec 03, 2003	27.00	27.00	24.50	24.50	589,300	-2.40(-8.92%)
Dec 02, 2003	30.10	30.00	26.80	26.90	419,300	-3.20(-10.63%)
Dec 01, 2003	29.90	30.13	29.89	30.10	77,500	+0.52(+1.76%)
Nov 28, 2003	29.40	29.63	29.35	29.58	19,000	+0.11(+0.37%)
Nov 26, 2003	30.09	30.09	29.36	29.47	49,400	-0.43(-1.44%)
Nov 25, 2003	28.96	30.00	28.96	29.90	134,200	+0.94(+3.25%)
Nov 24, 2003	28.15	28.96	28.06	28.96	69,000	+0.95(+3.39%)
Nov 21, 2003	28.36	28.65	27.90	28.01	69,500	-0.35(-1.23%)
Nov 20, 2003	28.00	28.36	27.81	28.36	41,300	+0.34(+1.21%)
Nov 19, 2003	28.20	28.39	27.79	28.02	86,600	-0.18(-0.64%)
Nov 18, 2003	28.50	28.63	27.82	28.20	87,300	-0.05(-0.18%)
Nov 17, 2003	27.39	28.25	27.35	28.25	68,900	+0.26(+0.93%)
Nov 14, 2003	28.25	28.37	27.58	27.99	91,000	-0.26(-0.92%)
Nov 13, 2003	27.55	28.60	27.55	28.25	84,400	+0.25(+0.89%)
Nov 12, 2003	27.94	28.10	27.52	28.00	117,400	+0.06(+0.21%)
Nov 11, 2003	29.00	29.00	28.13	27.94	54,100	-1.06(-3.66%)
Nov 10, 2003	29.75	29.38	28.71	29.00	56,400	-0.75(-2.52%)
Nov 07, 2003	29.55	29.83	29.41	29.75	64,100	+0.45(+1.54%)
Nov 06, 2003	28.90	29.31	28.60	29.30	40,400	+0.31(+1.07%)
Nov 05, 2003	28.44	29.25	28.44	28.99	31,900	+0.00(+0.00%)
Nov 04, 2003	28.44	29.25	28.44	28.99	83,157	-0.15(-0.51%)
Nov 03, 2003	28.65	29.65	28.65	29.14	96,700	+0.74(+2.61%)
Oct 31, 2003	28.25	28.65	28.15	28.40	69,000	+0.31(+1.10%)
Oct 30, 2003	28.49	28.84	27.90	28.09	59,200	+0.09(+0.32%)
Oct 29, 2003	27.70	28.22	27.70	28.00	69,000	+0.06(+0.21%)
Oct 28, 2003	27.88	28.19	27.88	27.94	71,100	+0.31(+1.12%)
Oct 27, 2003	26.40	27.75	26.40	27.63	77,400	+1.02(+3.83%)
Oct 24, 2003	27.00	27.03	26.51	26.61	49,300	-0.41(-1.52%)
Oct 23, 2003	27.00	27.25	26.98	27.02	72,000	+0.02(+0.07%)
Oct 22, 2003	27.68	27.68	26.50	27.00	73,500	-0.64(-2.32%)
Oct 21, 2003	27.30	27.98	27.30	27.64	106,800	+0.24(+0.88%)
Oct 20, 2003	27.40	27.65	27.28	27.40	56,100	-0.10(-0.36%)
Oct 17, 2003	27.62	27.70	27.50	27.50	52,500	+0.05(+0.18%)
Oct 16, 2003	27.75	27.94	27.42	27.45	71,500	-0.55(-1.96%)
Oct 15, 2003	28.15	28.25	27.60	28.00	50,000	-0.03(-0.11%)
Oct 14, 2003	27.60	28.05	27.48	28.03	69,700	+0.53(+1.93%)
Oct 13, 2003	27.25	27.53	27.01	27.50	62,300	-0.05(-0.18%)
Oct 10, 2003	27.44	27.68	27.14	27.55	39,200	+0.36(+1.32%)
Oct 09, 2003	27.19	27.93	27.19	27.19	77,100	+0.27(+1.00%)
Oct 08, 2003	27.15	27.19	26.72	26.92	51,700	-0.27(-0.99%)
Oct 07, 2003	26.75	27.19	26.75	27.19	69,700	-0.06(-0.22%)
Oct 06, 2003	27.85	27.85	26.99	27.25	100,800	-0.40(-1.45%)
Oct 03, 2003	27.27	27.65	27.05	27.65	108,200	+1.00(+3.75%)
Oct 02, 2003	26.87	26.91	26.10	26.65	71,400	+0.39(+1.49%)

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.