Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	44.90	47.35	44.71	46.26	227,800	+3.10(+7.18%)
Dec 30, 2003	40.71	44.40	41.71	43.16	311,300	+2.45(+6.02%)
Dec 29, 2003	39.57	41.20	39.40	40.71	146,200	+1.21(+3.06%)
Dec 26, 2003	39.50	39.95	39.50	39.50	34,000	+0.01(+0.03%)
Dec 24, 2003	38.70	39.90	38.61	39.49	30,200	+0.91(+2.36%)
Dec 23, 2003	39.29	39.29	38.00	38.58	73,600	-0.54(-1.38%)
Dec 22, 2003	38.44	40.00	38.44	39.12	119,700	+1.26(+3.33%)
Dec 19, 2003	37.25	38.50	37.25	37.86	74,500	+2.41(+6.80%)
Dec 18, 2003	34.65	35.45	34.65	35.45	52,900	+1.41(+4.14%)
Dec 17, 2003	33.50	34.09	33.38	34.04	39,500	-0.36(-1.05%)
Dec 16, 2003	34.25	34.80	33.90	34.40	100,600	-1.39(-3.88%)
Dec 15, 2003	36.21	36.55	35.64	35.79	120,100	-2.12(-5.59%)
Dec 12, 2003	37.28	38.30	37.28	37.91	88,200	+0.83(+2.24%)
Dec 11, 2003	36.50	37.10	36.50	37.08	36,900	+0.23(+0.62%)
Dec 10, 2003	37.45	37.48	36.55	36.85	101,300	-0.05(-0.14%)
Dec 09, 2003	37.00	37.25	36.56	36.90	70,600	+0.80(+2.22%)
Dec 08, 2003	35.70	36.14	35.25	36.10	89,000	+0.77(+2.18%)
Dec 05, 2003	35.40	35.41	35.20	35.33	12,900	+0.23(+0.66%)
Dec 04, 2003	35.07	35.07	34.70	35.10	41,300	+0.04(+0.11%)
Dec 03, 2003	34.99	35.90	34.99	35.06	125,100	+1.08(+3.18%)
Dec 02, 2003	33.30	33.96	33.30	33.98	96,900	-0.28(-0.82%)
Dec 01, 2003	32.65	35.00	33.75	34.26	117,400	+1.61(+4.93%)
Nov 28, 2003	32.50	32.85	32.47	32.65	35,500	+2.05(+6.70%)
Nov 26, 2003	30.15	30.60	30.15	30.60	36,100	+0.87(+2.93%)
Nov 25, 2003	29.35	29.84	29.35	29.73	21,900	+0.73(+2.52%)
Nov 24, 2003	28.50	29.39	28.50	29.00	16,300	+0.41(+1.43%)
Nov 21, 2003	28.70	28.89	28.59	28.59	12,100	+0.39(+1.38%)
Nov 20, 2003	28.20	28.33	27.92	28.20	24,900	-1.00(-3.42%)
Nov 19, 2003	29.15	29.45	29.15	29.20	28,600	-0.97(-3.22%)
Nov 18, 2003	29.99	30.30	29.90	30.17	11,100	+0.20(+0.67%)
Nov 17, 2003	29.96	30.00	29.73	29.97	22,100	-0.04(-0.13%)
Nov 14, 2003	29.90	30.25	29.86	30.01	15,800	+0.61(+2.07%)
Nov 13, 2003	29.38	29.50	29.18	29.40	13,900	-0.25(-0.84%)
Nov 12, 2003	29.30	29.35	29.30	29.65	23,200	+1.55(+5.52%)
Nov 11, 2003	28.44	28.44	28.18	28.10	29,300	-0.94(-3.24%)
Nov 10, 2003	28.95	29.04	28.80	29.04	235,300	-0.63(-2.12%)
Nov 07, 2003	29.55	29.69	29.55	29.67	15,800	+0.16(+0.54%)
Nov 06, 2003	29.58	29.58	29.45	29.51	34,300	-0.09(-0.30%)
Nov 05, 2003	29.20	29.75	29.60	29.60	22,800	+0.21(+0.71%)
Nov 04, 2003	29.20	29.61	29.20	29.39	487,625	+0.49(+1.70%)
Nov 03, 2003	28.73	28.90	28.71	28.90	23,840	+0.28(+0.98%)
Oct 31, 2003	28.85	28.85	28.60	28.62	21,300	-0.48(-1.65%)
Oct 30, 2003	29.04	29.10	28.93	29.10	16,700	+0.10(+0.34%)
Oct 29, 2003	28.35	29.00	28.35	29.00	47,900	-0.05(-0.17%)
Oct 28, 2003	28.25	29.30	28.25	29.05	97,800	+1.73(+6.33%)
Oct 27, 2003	26.70	27.32	26.70	27.32	29,600	+1.32(+5.08%)
Oct 24, 2003	26.00	26.23	25.97	26.00	22,100	-0.31(-1.18%)
Oct 23, 2003	26.10	26.31	26.02	26.31	19,700	-0.08(-0.30%)
Oct 22, 2003	26.65	26.77	26.32	26.39	10,700	-0.14(-0.53%)
Oct 21, 2003	26.70	26.70	26.39	26.53	42,500	-1.25(-4.50%)
Oct 20, 2003	26.58	27.88	27.15	27.78	29,900	+1.20(+4.51%)
Oct 17, 2003	26.99	26.99	26.50	26.58	26,700	-0.19(-0.71%)
Oct 16, 2003	26.40	26.80	26.40	26.77	54,100	+2.22(+9.04%)
Oct 15, 2003	24.30	24.65	24.30	24.55	21,500	+0.73(+3.06%)
Oct 14, 2003	23.90	23.90	23.76	23.82	6,800	-0.29(-1.20%)
Oct 13, 2003	24.31	24.31	24.16	24.11	11,100	-0.15(-0.62%)
Oct 10, 2003	24.29	24.29	24.16	24.26	17,400	-0.78(-3.12%)
Oct 09, 2003	25.00	25.00	24.86	25.04	43,700	+1.98(+8.59%)
Oct 08, 2003	23.05	23.05	22.95	23.06	11,400	+0.30(+1.32%)
Oct 07, 2003	22.46	22.80	22.58	22.76	4,500	+0.30(+1.34%)
Oct 06, 2003	22.61	22.61	22.46	22.46	5,200	-0.42(-1.84%)
Oct 03, 2003	22.54	22.90	22.54	22.88	16,400	+0.63(+2.83%)
Oct 02, 2003	22.20	22.26	22.18	22.25	16,500	+0.76(+3.54%)

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.