Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	75.90	75.91	74.70	75.26	3,775,392	-0.33(-0.43%)
Dec 30, 2003	76.15	76.15	75.29	75.58	2,319,836	-0.32(-0.42%)
Dec 29, 2003	75.07	76.03	74.85	75.91	3,254,042	+1.25(+1.67%)
Dec 26, 2003	74.36	75.03	74.36	74.66	1,163,788	+0.30(+0.40%)
Dec 24, 2003	74.56	74.66	74.28	74.36	1,293,404	-0.51(-0.68%)
Dec 23, 2003	74.94	75.31	74.81	74.87	2,962,013	+0.05(+0.07%)
Dec 22, 2003	73.47	75.03	73.44	74.81	4,746,462	+1.35(+1.84%)
Dec 19, 2003	74.01	74.24	73.05	73.47	6,737,405	-0.74(-1.00%)
Dec 18, 2003	74.97	74.49	72.97	74.21	7,350,719	-0.76(-1.02%)
Dec 17, 2003	73.96	75.08	73.76	74.97	5,362,400	+0.63(+0.85%)
Dec 16, 2003	74.52	75.01	73.87	74.33	4,760,893	-0.18(-0.24%)
Dec 15, 2003	75.58	76.28	74.51	74.51	4,145,348	-1.07(-1.41%)
Dec 12, 2003	75.08	75.69	74.68	75.58	2,256,734	+0.62(+0.82%)
Dec 11, 2003	74.68	75.55	74.28	74.96	3,048,336	+0.56(+0.76%)
Dec 10, 2003	74.85	75.84	74.12	74.40	3,929,672	-0.46(-0.61%)
Dec 09, 2003	75.31	75.35	74.44	74.85	3,159,191	-0.46(-0.61%)
Dec 08, 2003	74.55	75.31	74.33	75.31	2,390,417	+0.59(+0.79%)
Dec 05, 2003	75.26	75.66	74.44	74.72	2,877,920	-0.53(-0.71%)
Dec 04, 2003	75.75	75.84	74.94	75.26	2,790,809	-0.43(-0.56%)
Dec 03, 2003	74.89	76.19	74.67	75.68	5,850,821	+1.44(+1.94%)
Dec 02, 2003	74.30	75.27	74.18	74.24	4,064,798	-0.06(-0.08%)
Dec 01, 2003	73.35	74.53	73.35	74.30	4,436,591	+1.07(+1.46%)
Nov 28, 2003	73.69	74.01	72.99	73.24	1,364,378	-0.45(-0.61%)
Nov 26, 2003	73.55	73.71	73.02	73.69	2,674,837	+0.32(+0.44%)
Nov 25, 2003	72.35	73.66	72.86	73.37	3,953,942	+1.01(+1.40%)
Nov 24, 2003	71.61	72.48	71.27	72.35	3,337,741	+1.49(+2.10%)
Nov 21, 2003	70.39	71.09	70.29	70.87	3,972,046	+0.92(+1.32%)
Nov 20, 2003	71.46	71.60	69.90	69.94	4,884,737	-1.65(-2.31%)
Nov 19, 2003	71.12	71.67	71.04	71.60	3,632,526	+0.15(+0.21%)
Nov 18, 2003	72.41	72.45	71.28	71.45	3,219,801	-0.40(-0.55%)
Nov 17, 2003	71.61	71.88	71.00	71.84	4,106,385	+0.34(+0.48%)
Nov 14, 2003	73.24	73.70	71.23	71.50	4,771,651	-1.69(-2.31%)
Nov 13, 2003	73.72	73.72	72.05	73.19	2,612,784	-0.52(-0.70%)
Nov 12, 2003	73.14	73.81	72.93	73.71	2,932,888	+0.46(+0.62%)
Nov 11, 2003	73.24	73.44	72.76	73.25	2,362,867	+0.02(+0.02%)
Nov 10, 2003	73.92	73.92	72.86	73.24	4,124,751	-0.69(-0.93%)
Nov 07, 2003	73.94	74.24	73.34	73.92	4,638,493	+0.34(+0.47%)
Nov 06, 2003	72.76	73.70	72.15	73.58	4,322,062	+0.81(+1.11%)
Nov 05, 2003	72.95	73.37	71.85	72.77	5,353,610	-0.37(-0.50%)
Nov 04, 2003	72.95	73.33	72.19	73.14	3,954,204	-0.22(-0.30%)
Nov 03, 2003	71.58	73.79	72.07	73.36	5,421,810	+1.78(+2.49%)
Oct 31, 2003	71.27	72.33	71.22	71.58	4,671,946	+0.30(+0.43%)
Oct 30, 2003	71.23	71.65	71.08	71.27	5,303,233	+0.65(+0.92%)
Oct 29, 2003	70.62	71.01	70.13	70.62	6,843,669	+0.30(+0.43%)
Oct 28, 2003	67.80	70.32	67.60	70.32	9,212,571	+3.09(+4.60%)
Oct 27, 2003	66.70	67.47	66.16	67.22	5,703,888	+1.81(+2.76%)
Oct 24, 2003	66.32	66.32	64.80	65.42	4,456,663	-0.90(-1.36%)
Oct 23, 2003	65.72	67.02	65.57	66.32	5,102,775	+0.40(+0.61%)
Oct 22, 2003	65.93	66.20	65.58	65.91	4,502,055	-0.88(-1.31%)
Oct 21, 2003	67.08	67.77	66.46	66.79	3,974,014	+0.47(+0.70%)
Oct 20, 2003	66.32	66.49	65.51	66.32	4,236,526	-0.12(-0.18%)
Oct 17, 2003	67.01	67.50	66.16	66.45	4,358,139	-0.56(-0.84%)
Oct 16, 2003	67.27	67.54	66.81	67.01	4,784,114	-0.64(-0.95%)
Oct 15, 2003	68.18	68.32	67.50	67.65	5,292,345	+0.08(+0.12%)
Oct 14, 2003	67.21	67.67	66.38	67.57	4,326,522	+0.36(+0.53%)
Oct 13, 2003	66.85	67.59	66.79	67.21	2,606,881	+0.94(+1.41%)
Oct 10, 2003	66.32	66.57	65.88	66.27	3,571,522	-0.05(-0.07%)
Oct 09, 2003	66.80	67.42	66.17	66.32	5,457,513	+0.56(+0.86%)
Oct 08, 2003	66.20	66.41	65.21	65.75	3,683,559	-0.44(-0.67%)
Oct 07, 2003	65.66	66.51	64.65	66.19	4,966,337	+0.09(+0.14%)
Oct 06, 2003	66.06	66.90	65.90	66.10	4,218,946	+0.05(+0.07%)
Oct 03, 2003	65.52	67.12	66.05	66.06	5,401,888	+0.53(+0.81%)
Oct 02, 2003	65.52	65.81	65.22	65.52	3,879,951	-0.03(-0.05%)

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.