Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	62.56	62.56	61.64	61.68	1,183,689	-0.44(-0.71%)
Dec 30, 2003	62.36	62.95	61.88	62.12	1,108,588	-0.24(-0.38%)
Dec 29, 2003	60.67	62.41	60.67	62.36	1,276,823	+1.88(+3.10%)
Dec 26, 2003	60.24	60.58	60.19	60.48	273,123	+0.32(+0.52%)
Dec 24, 2003	59.67	60.41	59.45	60.17	561,199	+0.59(+0.99%)
Dec 23, 2003	60.88	60.89	59.53	59.58	1,643,651	-1.09(-1.79%)
Dec 22, 2003	60.77	61.16	60.50	60.67	1,020,477	-0.11(-0.17%)
Dec 19, 2003	60.93	61.24	60.41	60.77	3,362,061	-0.17(-0.27%)
Dec 18, 2003	60.45	61.23	60.35	60.94	1,456,014	+0.68(+1.13%)
Dec 17, 2003	58.43	60.31	58.43	60.25	2,002,833	+1.60(+2.73%)
Dec 16, 2003	58.40	58.71	57.80	58.65	1,054,032	+0.60(+1.04%)
Dec 15, 2003	59.05	59.05	57.74	58.05	1,073,093	-0.13(-0.23%)
Dec 12, 2003	57.91	58.30	57.62	58.18	633,560	+0.44(+0.76%)
Dec 11, 2003	57.65	58.46	57.45	57.74	1,065,788	+0.19(+0.34%)
Dec 10, 2003	58.30	58.54	57.32	57.55	1,001,074	-0.17(-0.29%)
Dec 09, 2003	58.84	59.31	57.48	57.71	1,202,293	-0.91(-1.55%)
Dec 08, 2003	57.83	58.92	57.83	58.62	1,214,391	+0.99(+1.72%)
Dec 05, 2003	57.75	58.08	57.48	57.63	772,006	-0.32(-0.56%)
Dec 04, 2003	59.12	59.12	57.27	57.96	1,232,881	-1.18(-2.00%)
Dec 03, 2003	59.48	59.64	59.02	59.14	773,033	-0.14(-0.24%)
Dec 02, 2003	59.45	59.79	59.16	59.28	1,020,248	-0.12(-0.21%)
Dec 01, 2003	58.26	59.31	58.26	59.40	838,660	+1.65(+2.85%)
Nov 28, 2003	57.42	58.10	57.13	57.76	411,797	+0.38(+0.66%)
Nov 26, 2003	57.21	57.59	56.40	57.38	710,031	+0.36(+0.63%)
Nov 25, 2003	57.26	57.61	56.93	57.02	959,757	-0.24(-0.41%)
Nov 24, 2003	55.73	57.30	55.73	57.26	864,112	+1.61(+2.90%)
Nov 21, 2003	55.78	56.08	55.48	55.64	676,589	-0.14(-0.25%)
Nov 20, 2003	55.64	56.41	55.24	55.78	792,892	+0.05(+0.09%)
Nov 19, 2003	55.77	55.77	55.15	55.73	992,285	-0.13(-0.24%)
Nov 18, 2003	56.21	56.51	55.73	55.86	1,089,985	-0.37(-0.65%)
Nov 17, 2003	55.74	56.32	55.53	56.23	977,790	+0.33(+0.60%)
Nov 14, 2003	56.03	56.39	55.49	55.90	1,282,758	-0.26(-0.47%)
Nov 13, 2003	56.19	56.42	55.72	56.16	1,290,062	-0.05(-0.09%)
Nov 12, 2003	55.42	56.26	54.95	56.21	1,622,194	+0.86(+1.55%)
Nov 11, 2003	56.25	56.51	55.26	55.36	1,590,350	-1.16(-2.05%)
Nov 10, 2003	57.02	57.21	56.49	56.51	914,217	-0.51(-0.89%)
Nov 07, 2003	57.24	57.41	56.83	57.02	900,978	-0.22(-0.38%)
Nov 06, 2003	56.79	57.50	56.40	57.24	928,370	+0.45(+0.79%)
Nov 05, 2003	56.73	56.95	56.53	56.79	925,174	+0.00(+0.00%)
Nov 04, 2003	56.73	56.95	56.53	56.79	1,225,576	+0.11(+0.20%)
Nov 03, 2003	56.48	56.82	55.64	56.68	1,752,108	+0.77(+1.38%)
Oct 31, 2003	55.07	56.16	55.04	55.91	2,153,262	+1.17(+2.13%)
Oct 30, 2003	55.14	55.39	54.67	54.74	2,096,309	-0.42(-0.76%)
Oct 29, 2003	54.94	55.20	54.94	55.16	1,414,127	+0.13(+0.24%)
Oct 28, 2003	54.03	55.02	53.90	55.03	1,265,295	+1.22(+2.26%)
Oct 27, 2003	53.66	54.02	53.30	53.81	1,238,474	+0.22(+0.41%)
Oct 24, 2003	54.32	54.32	52.39	53.59	2,577,272	-0.73(-1.34%)
Oct 23, 2003	54.10	54.84	52.79	54.32	4,295,568	+2.87(+5.59%)
Oct 22, 2003	51.56	51.61	51.17	51.45	1,233,566	-0.14(-0.27%)
Oct 21, 2003	51.89	52.39	51.39	51.59	2,411,777	-0.31(-0.59%)
Oct 20, 2003	51.30	51.93	51.17	51.89	1,928,645	+0.60(+1.16%)
Oct 17, 2003	51.43	51.43	50.97	51.30	2,031,709	+0.07(+0.14%)
Oct 16, 2003	50.41	51.20	50.31	51.23	1,274,426	+0.81(+1.62%)
Oct 15, 2003	49.50	50.61	49.50	50.41	2,316,817	+1.17(+2.38%)
Oct 14, 2003	48.80	49.44	48.79	49.24	1,625,276	+0.35(+0.72%)
Oct 13, 2003	49.52	49.51	48.63	48.89	2,496,807	-0.63(-1.27%)
Oct 10, 2003	49.87	49.96	49.46	49.52	1,719,208	-0.46(-0.91%)
Oct 09, 2003	50.34	50.42	49.83	49.98	2,068,688	-0.14(-0.28%)
Oct 08, 2003	50.36	50.44	49.97	50.12	1,030,064	-0.08(-0.16%)
Oct 07, 2003	50.59	50.59	49.63	50.20	1,538,533	-0.48(-0.95%)
Oct 06, 2003	49.66	51.01	49.40	50.68	2,630,687	+1.01(+2.03%)
Oct 03, 2003	49.63	49.94	49.39	49.67	2,537,667	+0.45(+0.91%)
Oct 02, 2003	48.93	49.50	48.92	49.22	1,382,169	+0.42(+0.86%)

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.