Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	34.50	34.75	34.47	34.67	309,800	-0.04(-0.12%)
Dec 30, 2003	34.45	34.72	34.40	34.71	650,300	+0.31(+0.90%)
Dec 29, 2003	34.20	34.46	34.16	34.40	478,000	+0.10(+0.29%)
Dec 26, 2003	34.26	34.44	34.20	34.30	114,400	-0.01(-0.03%)
Dec 24, 2003	34.40	34.49	34.27	34.31	283,400	-0.04(-0.12%)
Dec 23, 2003	34.30	34.36	34.26	34.35	276,200	+0.11(+0.32%)
Dec 22, 2003	34.19	34.25	33.99	34.24	492,500	+0.19(+0.56%)
Dec 19, 2003	34.06	34.29	33.80	34.05	646,600	+0.30(+0.89%)
Dec 18, 2003	33.40	33.77	33.40	33.75	711,000	+0.40(+1.20%)
Dec 17, 2003	33.17	33.49	33.09	33.35	1,041,400	-0.15(-0.45%)
Dec 16, 2003	33.28	33.51	33.05	33.50	424,800	-0.02(-0.06%)
Dec 15, 2003	34.00	34.00	33.40	33.52	687,300	+0.25(+0.75%)
Dec 12, 2003	33.40	33.54	32.93	33.27	480,400	+0.08(+0.24%)
Dec 11, 2003	32.65	33.28	32.60	33.19	636,900	+0.60(+1.84%)
Dec 10, 2003	32.73	32.76	32.44	32.59	1,638,800	-0.49(-1.48%)
Dec 09, 2003	33.60	33.60	33.04	33.08	708,000	-0.73(-2.16%)
Dec 08, 2003	33.44	33.82	33.25	33.81	702,800	+0.22(+0.65%)
Dec 05, 2003	34.03	34.03	33.68	33.59	1,189,400	-0.43(-1.26%)
Dec 04, 2003	34.50	34.50	33.84	34.02	983,000	-0.35(-1.02%)
Dec 03, 2003	34.35	34.89	34.18	34.37	889,000	+0.21(+0.61%)
Dec 02, 2003	34.14	34.29	34.00	34.16	822,700	+0.14(+0.41%)
Dec 01, 2003	34.35	34.05	33.55	34.02	3,092,900	-0.33(-0.96%)
Nov 28, 2003	34.41	34.70	34.35	34.35	164,900	-0.01(-0.03%)
Nov 26, 2003	33.96	34.39	33.96	34.36	421,100	+0.51(+1.51%)
Nov 25, 2003	33.95	34.29	33.81	33.85	1,416,000	-0.85(-2.45%)
Nov 24, 2003	34.17	34.74	34.17	34.70	1,345,200	+0.82(+2.42%)
Nov 21, 2003	34.14	34.28	33.80	33.88	936,200	+0.23(+0.68%)
Nov 20, 2003	34.15	34.33	33.65	33.65	1,138,500	-0.72(-2.09%)
Nov 19, 2003	34.12	34.69	34.12	34.37	966,800	-0.63(-1.80%)
Nov 18, 2003	35.40	35.60	34.80	35.00	907,900	+0.27(+0.78%)
Nov 17, 2003	34.65	34.74	34.30	34.73	851,400	-0.32(-0.91%)
Nov 14, 2003	35.66	35.81	35.04	35.05	717,800	-1.04(-2.88%)
Nov 13, 2003	36.15	36.25	35.95	36.09	559,200	-0.26(-0.72%)
Nov 12, 2003	35.90	36.48	35.90	36.35	597,300	+0.40(+1.11%)
Nov 11, 2003	35.68	36.17	35.68	35.95	528,100	-0.57(-1.56%)
Nov 10, 2003	36.69	37.05	36.47	36.52	674,800	+0.36(+1.00%)
Nov 07, 2003	36.15	36.41	36.06	36.16	651,400	+0.24(+0.67%)
Nov 06, 2003	35.90	36.00	35.83	35.92	985,400	-0.85(-2.31%)
Nov 05, 2003	35.72	36.89	36.44	36.77	854,700	+1.02(+2.85%)
Nov 04, 2003	35.72	36.28	35.60	35.75	626,800	+0.08(+0.22%)
Nov 03, 2003	35.20	35.83	35.46	35.67	702,475	+0.47(+1.34%)
Oct 31, 2003	35.07	35.25	34.97	35.20	578,200	+0.10(+0.28%)
Oct 30, 2003	35.94	35.95	35.09	35.10	1,170,000	-0.82(-2.28%)
Oct 29, 2003	36.70	36.70	35.88	35.92	1,280,000	-0.82(-2.23%)
Oct 28, 2003	35.60	36.90	35.60	36.74	1,730,600	+1.31(+3.70%)
Oct 27, 2003	35.06	35.74	35.03	35.43	988,100	+1.14(+3.32%)
Oct 24, 2003	34.70	34.79	33.97	34.29	1,384,200	-0.20(-0.58%)
Oct 23, 2003	34.75	35.15	34.12	34.49	3,580,100	-2.66(-7.16%)
Oct 22, 2003	37.20	37.73	36.90	37.15	1,443,800	-0.81(-2.13%)
Oct 21, 2003	37.90	37.92	37.72	37.96	929,600	+0.11(+0.29%)
Oct 20, 2003	37.60	37.92	37.51	37.85	915,900	+0.45(+1.20%)
Oct 17, 2003	38.00	38.04	37.30	37.40	888,600	+0.28(+0.75%)
Oct 16, 2003	36.73	37.35	36.70	37.12	818,600	+0.88(+2.43%)
Oct 15, 2003	36.40	36.51	36.20	36.24	807,600	-0.26(-0.71%)
Oct 14, 2003	36.50	36.50	36.25	36.50	1,003,600	-0.25(-0.68%)
Oct 13, 2003	36.59	36.98	36.70	36.75	560,400	+0.16(+0.44%)
Oct 10, 2003	36.39	36.66	36.28	36.59	781,900	+0.95(+2.67%)
Oct 09, 2003	35.22	36.21	35.22	35.64	1,453,100	+0.44(+1.25%)
Oct 08, 2003	35.25	35.40	35.11	35.20	1,030,300	-0.75(-2.09%)
Oct 07, 2003	36.28	35.99	35.60	35.95	1,772,100	-0.33(-0.91%)
Oct 06, 2003	36.55	36.55	36.15	36.28	703,700	-0.27(-0.74%)
Oct 03, 2003	36.75	36.75	36.40	36.55	909,900	+1.07(+3.02%)
Oct 02, 2003	35.45	35.52	35.28	35.48	861,100	-0.32(-0.89%)

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.