Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	25.54	25.68	25.25	25.40	1,992,468	-0.12(-0.48%)
Dec 30, 2003	25.50	25.63	25.41	25.52	1,617,471	+0.12(+0.48%)
Dec 29, 2003	25.32	25.60	25.36	25.40	1,854,126	+0.08(+0.30%)
Dec 26, 2003	25.22	25.46	25.22	25.32	397,424	+0.08(+0.33%)
Dec 24, 2003	25.25	25.50	25.16	25.24	744,519	-0.14(-0.54%)
Dec 23, 2003	25.26	25.46	25.24	25.38	2,356,905	+0.17(+0.67%)
Dec 22, 2003	24.73	25.21	24.47	25.21	2,420,404	+0.28(+1.11%)
Dec 19, 2003	24.83	24.97	24.46	24.93	4,344,940	+0.15(+0.59%)
Dec 18, 2003	24.16	24.81	24.14	24.79	5,751,442	+0.76(+3.16%)
Dec 17, 2003	24.12	24.18	23.79	24.03	5,751,964	-0.16(-0.67%)
Dec 16, 2003	24.17	24.27	24.02	24.19	2,826,564	-0.15(-0.63%)
Dec 15, 2003	24.97	24.97	24.33	24.34	3,537,834	-0.31(-1.24%)
Dec 12, 2003	24.77	24.81	24.47	24.65	1,705,483	-0.12(-0.50%)
Dec 11, 2003	24.31	24.88	24.31	24.77	3,573,561	+0.39(+1.60%)
Dec 10, 2003	24.20	24.43	24.06	24.38	3,838,902	+0.17(+0.70%)
Dec 09, 2003	24.49	24.53	24.14	24.21	2,956,823	-0.28(-1.13%)
Dec 08, 2003	23.94	24.51	23.94	24.49	3,171,182	+0.48(+2.01%)
Dec 05, 2003	24.04	24.15	24.01	24.01	2,498,637	-0.20(-0.82%)
Dec 04, 2003	24.08	24.33	24.08	24.20	3,774,099	+0.05(+0.19%)
Dec 03, 2003	24.16	24.37	23.97	24.16	3,977,244	+0.00(+0.00%)
Dec 02, 2003	24.41	24.53	24.10	24.16	4,944,206	+0.46(+1.94%)
Dec 01, 2003	23.70	23.79	23.58	23.70	2,759,936	+0.17(+0.72%)
Nov 28, 2003	23.58	23.65	23.45	23.53	1,368,428	+0.02(+0.07%)
Nov 26, 2003	23.34	23.64	23.28	23.51	2,356,383	+0.14(+0.59%)
Nov 25, 2003	23.20	23.40	23.18	23.38	3,455,690	+0.04(+0.16%)
Nov 24, 2003	22.95	23.38	22.94	23.34	3,707,731	+0.51(+2.22%)
Nov 21, 2003	22.55	22.89	22.39	22.83	3,289,183	+0.40(+1.78%)
Nov 20, 2003	22.55	22.73	22.39	22.43	3,617,632	-0.31(-1.35%)
Nov 19, 2003	22.59	22.79	22.57	22.74	2,305,010	+0.15(+0.64%)
Nov 18, 2003	23.01	23.01	22.44	22.59	3,015,106	-0.30(-1.31%)
Nov 17, 2003	22.85	23.01	22.49	22.89	2,717,038	-0.18(-0.76%)
Nov 14, 2003	23.58	23.59	23.08	23.07	4,304,259	-0.48(-2.02%)
Nov 13, 2003	23.93	24.01	23.55	23.55	3,401,969	-0.42(-1.76%)
Nov 12, 2003	23.92	24.04	23.82	23.97	3,955,339	+0.11(+0.48%)
Nov 11, 2003	23.66	23.87	23.63	23.85	1,939,791	-0.02(-0.10%)
Nov 10, 2003	24.16	24.21	23.62	23.87	2,480,904	-0.28(-1.17%)
Nov 07, 2003	24.05	24.28	24.04	24.16	3,231,551	+0.11(+0.45%)
Nov 06, 2003	23.97	24.10	23.51	24.05	2,436,572	+0.08(+0.35%)
Nov 05, 2003	24.29	24.29	23.57	23.97	2,989,159	-0.32(-1.33%)
Nov 04, 2003	24.08	24.39	24.08	24.29	2,829,303	-0.01(-0.03%)
Nov 03, 2003	23.92	24.32	23.94	24.30	2,026,630	+0.38(+1.57%)
Oct 31, 2003	23.93	24.21	23.89	23.92	3,991,456	-0.01(-0.03%)
Oct 30, 2003	24.16	24.16	23.84	23.93	2,226,125	+0.09(+0.39%)
Oct 29, 2003	23.82	23.95	22.82	23.84	3,142,105	+0.19(+0.81%)
Oct 28, 2003	23.74	23.93	23.35	23.64	3,633,409	-0.02(-0.06%)
Oct 27, 2003	23.28	24.13	23.28	23.66	2,515,979	+0.38(+1.61%)
Oct 24, 2003	23.31	23.31	22.87	23.28	2,557,181	-0.03(-0.13%)
Oct 23, 2003	23.44	23.49	23.05	23.31	2,710,649	-0.12(-0.52%)
Oct 22, 2003	21.87	24.24	21.87	23.44	5,180,340	-0.09(-0.39%)
Oct 21, 2003	23.68	23.99	23.45	23.53	4,369,844	-0.12(-0.52%)
Oct 20, 2003	23.97	24.25	23.61	23.65	4,082,989	-0.19(-0.80%)
Oct 17, 2003	24.76	24.76	23.75	23.84	4,568,035	-0.97(-3.89%)
Oct 16, 2003	24.96	25.01	24.73	24.81	3,100,120	-0.21(-0.86%)
Oct 15, 2003	25.26	25.26	24.97	25.03	4,607,021	+0.12(+0.46%)
Oct 14, 2003	24.40	24.98	24.40	24.91	4,898,570	+0.52(+2.14%)
Oct 13, 2003	23.89	24.50	23.97	24.39	2,455,087	+0.50(+2.09%)
Oct 10, 2003	24.24	24.31	23.86	23.89	1,955,307	-0.30(-1.24%)
Oct 09, 2003	24.14	24.37	24.04	24.19	3,016,801	+0.47(+1.97%)
Oct 08, 2003	23.63	23.80	23.51	23.72	3,004,936	+0.10(+0.42%)
Oct 07, 2003	23.55	23.80	23.40	23.62	3,794,309	+0.04(+0.16%)
Oct 06, 2003	23.24	24.01	23.24	23.58	2,657,059	+0.35(+1.49%)
Oct 03, 2003	23.45	23.66	23.23	23.24	2,476,732	+0.23(+1.00%)
Oct 02, 2003	23.22	23.31	22.97	23.01	3,185,263	-0.34(-1.45%)

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.