Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	41.00	41.40	40.30	41.12	44,300	-0.91(-2.17%)
Jan 29, 2004	42.51	42.63	41.05	42.03	86,400	-0.48(-1.13%)
Jan 28, 2004	43.50	43.60	42.30	42.51	109,700	+0.28(+0.66%)
Jan 27, 2004	42.25	43.50	42.21	42.23	105,300	+1.48(+3.63%)
Jan 26, 2004	41.10	41.10	40.15	40.75	83,400	-1.26(-3.00%)
Jan 23, 2004	42.00	42.35	41.35	42.01	95,600	+0.23(+0.55%)
Jan 22, 2004	42.01	42.36	41.35	41.78	83,600	-0.10(-0.24%)
Jan 21, 2004	42.74	42.74	41.76	41.88	126,400	-0.87(-2.04%)
Jan 20, 2004	42.75	43.00	41.50	42.75	510,300	+4.96(+13.13%)
Jan 16, 2004	38.60	38.60	37.41	37.79	173,900	-1.88(-4.74%)
Jan 15, 2004	40.20	40.30	39.40	39.67	73,900	-1.11(-2.72%)
Jan 14, 2004	41.00	41.40	40.10	40.78	93,000	-0.22(-0.54%)
Jan 13, 2004	40.75	41.35	40.50	41.00	203,500	+1.50(+3.80%)
Jan 12, 2004	40.50	40.51	38.50	39.50	405,300	-3.56(-8.27%)
Jan 09, 2004	43.54	43.79	41.52	43.06	208,200	-0.68(-1.55%)
Jan 08, 2004	43.47	44.80	42.80	43.74	161,500	+1.88(+4.49%)
Jan 07, 2004	41.40	42.25	40.70	41.86	249,700	-1.64(-3.77%)
Jan 06, 2004	44.50	44.84	41.50	43.50	448,900	-4.25(-8.90%)
Jan 05, 2004	48.58	48.65	45.70	47.75	440,300	-1.61(-3.26%)
Jan 02, 2004	48.10	50.70	48.10	49.36	466,200	+3.10(+6.70%)
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%)

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.