Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	23.37	23.62	23.35	23.57	7,546,227	+0.13(+0.57%)
Dec 30, 2003	23.55	23.69	23.37	23.44	7,520,784	-0.19(-0.82%)
Dec 29, 2003	23.25	23.65	23.16	23.63	12,305,602	+0.46(+2.01%)
Dec 26, 2003	23.04	23.33	23.04	23.17	3,667,426	+0.13(+0.55%)
Dec 24, 2003	23.02	23.15	22.86	23.04	6,636,597	+0.06(+0.26%)
Dec 23, 2003	22.95	23.25	22.85	22.98	10,257,353	-0.15(-0.66%)
Dec 22, 2003	23.43	23.55	22.92	23.14	14,199,988	-0.44(-1.89%)
Dec 19, 2003	23.57	23.59	23.28	23.58	24,291,584	+0.11(+0.48%)
Dec 18, 2003	23.34	23.57	23.05	23.47	14,984,660	+0.13(+0.54%)
Dec 17, 2003	22.65	23.41	22.60	23.34	14,195,320	+0.52(+2.27%)
Dec 16, 2003	22.72	22.90	22.45	22.82	19,015,066	+0.01(+0.03%)
Dec 15, 2003	23.54	23.56	22.70	22.82	16,615,431	-0.20(-0.87%)
Dec 12, 2003	23.08	23.14	22.92	23.02	11,154,638	+0.08(+0.35%)
Dec 11, 2003	22.25	23.04	22.24	22.94	20,769,590	+0.96(+4.38%)
Dec 10, 2003	22.62	22.66	21.21	21.97	22,396,294	-0.64(-2.82%)
Dec 09, 2003	23.15	23.17	22.60	22.61	11,719,356	-0.44(-1.90%)
Dec 08, 2003	22.90	23.31	22.79	23.05	8,037,626	-0.01(-0.06%)
Dec 05, 2003	22.94	23.38	22.76	23.06	8,449,685	-0.09(-0.40%)
Dec 04, 2003	23.58	23.73	22.30	23.15	22,791,342	-0.45(-1.89%)
Dec 03, 2003	23.88	24.06	23.52	23.60	10,354,459	-0.23(-0.95%)
Dec 02, 2003	24.18	24.30	23.81	23.83	12,984,287	-0.60(-2.45%)
Dec 01, 2003	24.50	24.56	24.09	24.42	10,727,223	+0.01(+0.03%)
Nov 28, 2003	24.39	24.50	24.35	24.42	4,874,094	+0.14(+0.57%)
Nov 26, 2003	24.32	24.42	23.87	24.28	8,770,510	-0.05(-0.19%)
Nov 25, 2003	24.23	24.41	24.11	24.32	8,622,518	+0.09(+0.38%)
Nov 24, 2003	23.78	24.30	23.77	24.23	10,474,297	+0.54(+2.30%)
Nov 21, 2003	23.61	23.77	23.45	23.69	9,363,230	+0.23(+0.99%)
Nov 20, 2003	23.47	23.88	23.43	23.45	10,192,767	-0.10(-0.42%)
Nov 19, 2003	23.29	23.75	23.18	23.55	13,813,974	+0.34(+1.46%)
Nov 18, 2003	24.31	24.41	23.21	23.21	27,715,268	-0.35(-1.47%)
Nov 17, 2003	23.39	23.86	23.14	23.56	14,778,405	-0.48(-1.99%)
Nov 14, 2003	24.12	24.35	23.75	24.04	9,616,607	-0.09(-0.36%)
Nov 13, 2003	24.54	24.54	23.98	24.12	11,708,365	-0.41(-1.68%)
Nov 12, 2003	24.51	24.57	24.33	24.54	6,733,702	+0.01(+0.03%)
Nov 11, 2003	24.62	24.70	24.25	24.53	7,792,378	-0.09(-0.35%)
Nov 10, 2003	24.82	24.90	24.32	24.62	8,930,847	-0.21(-0.83%)
Nov 07, 2003	24.84	25.05	24.62	24.82	7,613,674	+0.03(+0.13%)
Nov 06, 2003	24.44	24.82	24.30	24.79	8,771,564	+0.15(+0.59%)
Nov 05, 2003	24.68	24.72	24.28	24.64	6,901,868	-0.11(-0.46%)
Nov 04, 2003	24.88	24.97	24.65	24.76	7,860,428	-0.17(-0.67%)
Nov 03, 2003	24.86	25.17	24.78	24.92	10,477,308	+0.30(+1.21%)
Oct 31, 2003	24.84	24.90	24.58	24.62	7,399,891	+0.01(+0.03%)
Oct 30, 2003	24.92	24.93	24.34	24.62	8,857,378	-0.11(-0.46%)
Oct 29, 2003	24.72	25.13	24.61	24.73	11,164,273	-0.18(-0.72%)
Oct 28, 2003	24.16	24.91	24.10	24.91	19,405,446	+1.00(+4.17%)
Oct 27, 2003	23.74	23.99	23.70	23.91	8,175,080	+0.27(+1.12%)
Oct 24, 2003	23.58	23.74	23.32	23.65	10,336,844	-0.16(-0.67%)
Oct 23, 2003	23.81	24.03	23.71	23.81	10,565,230	-0.15(-0.61%)
Oct 22, 2003	24.01	24.11	23.78	23.95	7,975,298	-0.06(-0.25%)
Oct 21, 2003	23.99	24.24	23.88	24.01	7,374,147	+0.03(+0.14%)
Oct 20, 2003	24.10	24.14	23.78	23.98	10,499,138	-0.03(-0.14%)
Oct 17, 2003	24.19	24.34	23.93	24.01	10,955,459	-0.11(-0.44%)
Oct 16, 2003	24.10	24.28	23.87	24.12	11,793,879	+0.01(+0.05%)
Oct 15, 2003	23.80	24.18	23.56	24.10	19,250,678	+0.64(+2.72%)
Oct 14, 2003	23.58	23.59	23.37	23.47	10,447,650	-0.11(-0.48%)
Oct 13, 2003	23.31	23.58	23.31	23.58	8,955,085	+0.39(+1.66%)
Oct 10, 2003	23.26	23.41	23.11	23.19	10,415,281	-0.13(-0.57%)
Oct 09, 2003	23.19	23.57	23.03	23.33	18,380,944	+0.48(+2.12%)
Oct 08, 2003	22.90	22.90	22.68	22.84	8,466,396	-0.05(-0.23%)
Oct 07, 2003	22.35	22.90	22.28	22.90	10,948,233	+0.30(+1.32%)
Oct 06, 2003	22.33	22.68	22.27	22.60	8,006,613	+0.26(+1.16%)
Oct 03, 2003	22.38	22.52	22.27	22.34	13,051,583	+0.25(+1.14%)
Oct 02, 2003	21.97	22.23	21.85	22.09	13,635,872	+0.23(+1.06%)

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.