Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	27.59	29.40	27.51	28.62	7,589,688	+0.94(+3.41%)
Dec 30, 2003	27.72	27.80	27.47	27.67	1,224,752	-0.04(-0.16%)
Dec 29, 2003	27.60	27.74	27.54	27.72	1,280,606	+0.12(+0.45%)
Dec 26, 2003	27.74	27.74	27.52	27.59	300,175	-0.07(-0.26%)
Dec 24, 2003	27.68	27.84	27.65	27.66	356,591	-0.14(-0.51%)
Dec 23, 2003	28.06	28.22	27.72	27.81	1,226,438	-0.37(-1.33%)
Dec 22, 2003	28.03	28.36	27.83	28.18	2,514,349	+0.25(+0.89%)
Dec 19, 2003	27.98	28.00	27.56	27.93	1,944,229	-0.14(-0.51%)
Dec 18, 2003	27.72	28.21	27.67	28.07	1,932,654	+0.24(+0.86%)
Dec 17, 2003	27.76	27.86	27.64	27.83	1,843,197	+0.03(+0.10%)
Dec 16, 2003	27.50	27.88	27.43	27.81	1,735,758	+0.32(+1.17%)
Dec 15, 2003	27.70	28.02	27.40	27.49	1,585,727	-0.07(-0.26%)
Dec 12, 2003	27.25	27.58	26.96	27.56	1,347,362	+0.31(+1.14%)
Dec 11, 2003	27.18	27.66	27.15	27.25	1,487,167	-0.06(-0.23%)
Dec 10, 2003	27.42	27.57	27.17	27.31	1,748,570	-0.11(-0.39%)
Dec 09, 2003	27.24	27.63	27.24	27.42	1,612,586	+0.15(+0.55%)
Dec 08, 2003	26.87	27.30	26.87	27.26	1,640,570	+0.26(+0.96%)
Dec 05, 2003	26.96	27.13	26.87	27.01	1,145,072	-0.01(-0.03%)
Dec 04, 2003	26.87	27.17	26.85	27.01	1,488,740	+0.18(+0.66%)
Dec 03, 2003	27.01	27.50	26.84	26.84	2,424,555	-0.39(-1.44%)
Dec 02, 2003	26.68	27.38	26.68	27.23	2,749,455	+0.69(+2.58%)
Dec 01, 2003	26.16	26.65	26.07	26.54	2,393,425	+0.56(+2.16%)
Nov 28, 2003	25.80	26.09	25.80	25.98	742,628	+0.22(+0.86%)
Nov 26, 2003	25.63	25.89	25.56	25.76	1,669,340	+0.18(+0.70%)
Nov 25, 2003	25.49	25.61	25.32	25.58	3,243,829	-0.09(-0.35%)
Nov 24, 2003	25.72	25.80	25.42	25.67	2,849,027	+0.52(+2.09%)
Nov 21, 2003	25.80	25.80	25.00	25.15	4,587,033	-0.45(-1.77%)
Nov 20, 2003	25.83	25.89	25.60	25.60	2,002,668	-0.55(-2.11%)
Nov 19, 2003	25.75	26.17	25.70	26.15	1,827,238	+0.30(+1.17%)
Nov 18, 2003	26.50	26.69	25.85	25.85	1,902,985	-0.67(-2.52%)
Nov 17, 2003	26.04	26.54	25.43	26.52	1,434,908	-0.13(-0.50%)
Nov 14, 2003	26.61	26.90	26.37	26.65	2,879,595	+0.13(+0.50%)
Nov 13, 2003	25.80	26.78	25.74	26.52	4,353,950	+0.79(+3.08%)
Nov 12, 2003	25.45	25.67	25.42	25.72	2,057,287	+0.14(+0.56%)
Nov 11, 2003	25.58	25.64	25.31	25.58	2,613,471	+0.00(+0.00%)
Nov 10, 2003	25.58	25.73	25.44	25.58	2,005,141	+0.19(+0.74%)
Nov 07, 2003	25.98	26.06	25.38	25.40	3,061,993	-0.50(-1.92%)
Nov 06, 2003	25.98	26.04	25.49	25.89	3,612,446	-0.18(-0.68%)
Nov 05, 2003	26.61	26.87	25.96	26.07	4,066,699	+0.16(+0.62%)
Nov 04, 2003	26.61	26.61	25.75	25.91	4,941,715	-0.78(-2.93%)
Nov 03, 2003	27.05	27.12	26.70	26.69	1,586,513	-0.24(-0.89%)
Oct 31, 2003	26.93	27.24	26.89	26.93	2,009,299	+0.19(+0.70%)
Oct 30, 2003	26.79	26.94	26.68	26.75	2,897,576	+0.01(+0.03%)
Oct 29, 2003	27.39	27.42	26.45	26.74	4,215,719	-0.71(-2.59%)
Oct 28, 2003	27.84	27.84	27.20	27.45	3,265,294	-0.49(-1.75%)
Oct 27, 2003	28.47	28.66	27.90	27.94	4,255,503	-0.60(-2.09%)
Oct 24, 2003	28.03	28.63	26.85	28.54	9,276,897	-1.55(-5.15%)
Oct 23, 2003	29.03	30.26	28.85	30.08	2,381,625	+0.97(+3.33%)
Oct 22, 2003	29.94	29.94	28.83	29.11	2,736,419	-0.82(-2.73%)
Oct 21, 2003	29.72	30.07	29.68	29.93	1,177,776	+0.30(+1.02%)
Oct 20, 2003	29.90	29.92	29.47	29.63	1,186,654	-0.29(-0.98%)
Oct 17, 2003	30.34	30.45	29.92	29.92	1,568,644	-0.40(-1.32%)
Oct 16, 2003	29.92	30.18	29.92	30.32	1,083,599	+0.42(+1.40%)
Oct 15, 2003	29.87	30.19	29.81	29.91	1,507,171	+0.12(+0.42%)
Oct 14, 2003	29.65	29.80	29.36	29.78	1,240,935	+0.17(+0.57%)
Oct 13, 2003	29.68	29.95	29.68	29.61	1,250,600	+0.12(+0.39%)
Oct 10, 2003	29.44	29.52	29.32	29.50	1,110,795	+0.04(+0.15%)
Oct 09, 2003	29.45	29.59	29.32	29.45	1,909,952	+0.13(+0.46%)
Oct 08, 2003	29.36	29.40	29.24	29.32	1,287,012	-0.04(-0.15%)
Oct 07, 2003	29.74	29.59	29.17	29.36	2,418,486	-0.37(-1.26%)
Oct 06, 2003	30.34	30.34	29.63	29.74	1,542,909	-0.64(-2.11%)
Oct 03, 2003	30.97	30.97	30.25	30.38	1,457,947	-0.07(-0.23%)
Oct 02, 2003	30.34	30.56	30.24	30.45	1,273,526	-0.20(-0.64%)

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.