Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	37.45	37.92	37.45	37.75	58,400	+0.55(+1.48%)
Dec 30, 2003	36.95	37.43	37.00	37.20	91,400	+0.25(+0.68%)
Dec 29, 2003	36.87	37.21	36.74	36.95	24,300	+0.01(+0.03%)
Dec 26, 2003	37.00	37.10	36.91	36.94	10,800	+0.04(+0.11%)
Dec 24, 2003	36.44	37.00	36.44	36.90	25,000	+0.66(+1.82%)
Dec 23, 2003	36.63	36.81	36.00	36.24	69,300	+0.04(+0.11%)
Dec 22, 2003	36.06	36.49	36.06	36.20	147,100	+0.40(+1.12%)
Dec 19, 2003	36.05	36.05	35.49	35.80	97,500	-1.01(-2.74%)
Dec 18, 2003	35.93	36.80	36.29	36.81	59,800	+1.05(+2.94%)
Dec 17, 2003	35.61	35.95	35.61	35.76	17,800	-0.04(-0.11%)
Dec 16, 2003	35.19	35.83	35.48	35.80	34,200	+0.61(+1.73%)
Dec 15, 2003	35.29	35.46	35.15	35.19	40,100	+0.38(+1.09%)
Dec 12, 2003	34.64	34.77	34.30	34.81	38,200	+0.21(+0.61%)
Dec 11, 2003	33.97	34.80	33.95	34.60	67,800	+0.00(+0.00%)
Dec 10, 2003	34.36	34.79	34.36	34.60	61,200	+0.65(+1.91%)
Dec 09, 2003	34.24	34.24	33.93	33.95	89,900	-0.35(-1.02%)
Dec 08, 2003	34.01	34.35	33.99	34.30	38,000	+0.35(+1.03%)
Dec 05, 2003	33.79	33.94	33.77	33.95	39,600	+0.12(+0.35%)
Dec 04, 2003	33.85	33.93	33.65	33.83	222,100	-0.37(-1.08%)
Dec 03, 2003	34.05	34.47	34.00	34.20	50,500	+0.50(+1.48%)
Dec 02, 2003	33.53	33.87	33.49	33.70	43,600	-0.08(-0.24%)
Dec 01, 2003	33.67	34.03	33.48	33.78	98,900	+0.06(+0.18%)
Nov 28, 2003	33.65	33.88	33.62	33.72	25,000	-0.13(-0.38%)
Nov 26, 2003	33.35	33.98	33.35	33.85	40,700	+0.10(+0.30%)
Nov 25, 2003	33.94	33.94	33.46	33.75	116,000	-0.15(-0.44%)
Nov 24, 2003	33.59	33.97	33.49	33.90	266,300	+0.74(+2.23%)
Nov 21, 2003	32.82	33.34	32.82	33.16	26,700	+0.46(+1.41%)
Nov 20, 2003	32.41	33.00	32.41	32.70	242,800	-0.42(-1.27%)
Nov 19, 2003	32.83	33.12	32.71	33.12	47,500	-0.29(-0.87%)
Nov 18, 2003	33.41	33.60	33.28	33.41	70,700	+0.50(+1.52%)
Nov 17, 2003	33.10	33.11	32.71	32.91	42,900	-0.29(-0.87%)
Nov 14, 2003	32.84	33.43	32.84	33.20	87,300	+1.34(+4.21%)
Nov 13, 2003	31.54	31.95	31.28	31.86	62,600	+0.18(+0.57%)
Nov 12, 2003	31.19	31.74	31.19	31.68	33,600	+0.79(+2.56%)
Nov 11, 2003	31.04	31.17	30.81	30.89	53,200	-0.03(-0.10%)
Nov 10, 2003	31.45	31.15	30.90	30.92	89,500	-0.53(-1.69%)
Nov 07, 2003	31.04	31.51	30.85	31.45	31,500	+0.35(+1.13%)
Nov 06, 2003	30.84	31.11	30.79	31.10	24,900	-0.07(-0.22%)
Nov 05, 2003	31.36	31.24	31.04	31.17	18,000	-0.07(-0.22%)
Nov 04, 2003	31.36	31.38	31.24	31.24	18,300	-0.03(-0.10%)
Nov 03, 2003	30.90	31.38	31.06	31.27	22,300	+0.44(+1.43%)
Oct 31, 2003	31.41	30.88	30.40	30.83	68,800	-0.58(-1.85%)
Oct 30, 2003	31.42	31.57	31.23	31.41	48,000	+0.23(+0.74%)
Oct 29, 2003	30.96	31.40	30.90	31.18	16,100	+0.00(+0.00%)
Oct 28, 2003	30.93	31.33	30.85	31.18	39,600	+0.25(+0.81%)
Oct 27, 2003	31.11	31.33	30.84	30.93	47,000	+0.15(+0.49%)
Oct 24, 2003	30.53	30.85	30.45	30.78	33,400	+0.18(+0.59%)
Oct 23, 2003	30.39	30.80	30.33	30.60	79,400	-0.20(-0.65%)
Oct 22, 2003	31.02	31.07	30.64	30.80	135,600	-1.00(-3.14%)
Oct 21, 2003	31.54	31.89	31.52	31.80	134,900	+0.68(+2.19%)
Oct 20, 2003	30.56	31.30	30.56	31.12	37,500	+0.43(+1.40%)
Oct 17, 2003	30.95	30.92	30.65	30.69	35,300	-0.26(-0.84%)
Oct 16, 2003	30.87	31.10	30.65	30.95	51,300	-0.02(-0.06%)
Oct 15, 2003	31.04	31.10	30.63	30.97	39,000	-0.08(-0.26%)
Oct 14, 2003	30.88	31.24	30.78	31.05	28,000	-0.25(-0.80%)
Oct 13, 2003	31.11	31.33	31.02	31.30	14,200	+0.11(+0.35%)
Oct 10, 2003	31.06	31.31	31.06	31.19	26,800	+0.01(+0.03%)
Oct 09, 2003	31.22	31.41	31.15	31.18	23,700	+0.33(+1.07%)
Oct 08, 2003	31.20	31.20	30.99	30.85	24,200	-0.20(-0.64%)
Oct 07, 2003	30.69	31.09	30.57	31.05	62,000	-0.29(-0.93%)
Oct 06, 2003	30.95	31.31	30.91	31.34	151,300	-0.36(-1.14%)
Oct 03, 2003	31.12	31.76	31.12	31.70	35,100	+1.17(+3.83%)
Oct 02, 2003	30.44	30.72	30.44	30.53	38,700	-0.42(-1.36%)

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.