Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	32.56	32.75	31.94	32.16	1,621,400	-0.40(-1.23%)
Dec 30, 2003	32.55	33.08	32.44	32.56	1,362,600	+0.07(+0.22%)
Dec 29, 2003	32.15	32.53	31.87	32.49	1,520,400	+0.46(+1.44%)
Dec 26, 2003	32.20	32.30	31.90	32.03	643,000	-0.23(-0.71%)
Dec 24, 2003	31.55	32.28	31.53	32.26	893,100	+0.74(+2.35%)
Dec 23, 2003	31.79	31.79	31.34	31.52	2,162,700	-0.66(-2.05%)
Dec 22, 2003	31.60	32.24	31.44	32.18	2,256,700	+0.48(+1.51%)
Dec 19, 2003	32.08	32.27	31.43	31.70	2,851,600	-0.43(-1.34%)
Dec 18, 2003	30.40	32.20	30.40	32.13	4,178,500	+1.78(+5.86%)
Dec 17, 2003	30.52	30.57	30.08	30.35	2,450,000	-0.23(-0.75%)
Dec 16, 2003	30.52	30.96	30.41	30.58	1,952,100	+0.08(+0.26%)
Dec 15, 2003	30.90	31.03	30.47	30.50	1,822,300	-0.48(-1.55%)
Dec 12, 2003	30.03	31.13	30.06	30.98	2,057,300	+0.95(+3.16%)
Dec 11, 2003	30.10	30.11	29.65	30.03	1,843,600	+0.03(+0.10%)
Dec 10, 2003	30.31	30.60	29.95	30.00	2,246,700	-0.37(-1.22%)
Dec 09, 2003	30.50	30.64	30.24	30.37	1,593,000	-0.01(-0.03%)
Dec 08, 2003	30.00	30.36	29.73	30.38	1,714,800	+0.24(+0.80%)
Dec 05, 2003	29.60	30.14	29.59	30.14	1,952,700	+0.55(+1.86%)
Dec 04, 2003	28.95	30.08	28.90	29.59	3,053,100	+0.73(+2.53%)
Dec 03, 2003	30.12	30.12	28.74	28.86	2,671,300	-0.64(-2.17%)
Dec 02, 2003	29.02	29.52	29.00	29.50	2,361,100	+0.57(+1.97%)
Dec 01, 2003	28.97	29.21	28.87	28.93	2,010,300	+0.07(+0.24%)
Nov 28, 2003	28.74	28.96	28.73	28.86	1,047,200	+0.02(+0.07%)
Nov 26, 2003	28.35	28.99	28.35	28.84	2,060,100	+0.51(+1.80%)
Nov 25, 2003	28.20	28.50	28.20	28.33	3,218,200	-0.03(-0.11%)
Nov 24, 2003	28.50	28.56	28.01	28.36	2,042,900	-0.14(-0.49%)
Nov 21, 2003	28.71	28.73	28.34	28.50	2,463,600	-0.25(-0.87%)
Nov 20, 2003	28.70	29.20	28.69	28.75	1,404,100	-0.11(-0.38%)
Nov 19, 2003	28.95	29.00	28.63	28.86	1,613,800	+0.07(+0.24%)
Nov 18, 2003	29.10	29.19	28.72	28.79	3,021,800	-0.21(-0.72%)
Nov 17, 2003	29.03	29.65	28.86	29.00	2,106,900	-0.65(-2.19%)
Nov 14, 2003	29.39	29.85	29.39	29.65	1,737,900	+0.17(+0.58%)
Nov 13, 2003	29.59	29.65	29.21	29.48	2,556,300	+0.16(+0.55%)
Nov 12, 2003	28.96	29.34	28.91	29.32	1,293,500	+0.24(+0.83%)
Nov 11, 2003	28.99	29.12	28.77	29.08	1,310,600	+0.00(+0.00%)
Nov 10, 2003	29.26	29.45	29.12	29.08	2,117,200	-0.30(-1.02%)
Nov 07, 2003	29.30	29.40	29.00	29.38	1,917,700	+0.21(+0.72%)
Nov 06, 2003	29.00	29.25	28.64	29.17	2,333,600	+0.28(+0.97%)
Nov 05, 2003	28.59	28.95	28.50	28.89	2,343,600	+0.35(+1.23%)
Nov 04, 2003	27.50	28.62	27.50	28.54	4,844,250	+0.52(+1.86%)
Nov 03, 2003	28.26	28.26	28.26	28.02	2,790,207	-0.24(-0.85%)
Oct 31, 2003	27.49	28.48	27.71	28.26	4,004,000	+0.77(+2.80%)
Oct 30, 2003	27.18	27.55	27.15	27.49	4,193,300	+0.39(+1.44%)
Oct 29, 2003	28.14	28.35	26.99	27.10	5,976,900	-1.04(-3.70%)
Oct 28, 2003	28.10	28.34	27.75	28.14	3,445,800	+0.12(+0.43%)
Oct 27, 2003	28.24	28.60	28.01	28.02	2,218,100	-0.18(-0.64%)
Oct 24, 2003	28.80	28.81	28.07	28.20	2,516,800	-0.70(-2.42%)
Oct 23, 2003	29.75	29.75	28.73	28.90	3,541,500	-0.28(-0.96%)
Oct 22, 2003	30.25	30.25	28.95	29.18	4,531,300	-1.07(-3.54%)
Oct 21, 2003	29.90	30.47	29.90	30.25	2,754,300	+0.45(+1.51%)
Oct 20, 2003	30.00	30.00	29.50	29.80	2,121,700	-0.11(-0.37%)
Oct 17, 2003	30.18	30.38	29.90	29.91	1,805,200	-0.47(-1.55%)
Oct 16, 2003	30.10	30.69	30.03	30.38	1,375,000	+0.24(+0.80%)
Oct 15, 2003	30.57	30.61	29.98	30.14	1,803,900	-0.46(-1.50%)
Oct 14, 2003	30.73	30.90	30.47	30.60	1,941,700	-0.13(-0.42%)
Oct 13, 2003	31.23	31.30	30.67	30.73	1,526,100	-0.55(-1.76%)
Oct 10, 2003	31.05	31.55	30.95	31.28	2,509,400	+0.23(+0.74%)
Oct 09, 2003	31.03	31.25	30.81	31.05	1,891,200	+0.00(+0.00%)
Oct 08, 2003	30.82	31.45	30.75	31.05	1,569,500	+0.20(+0.65%)
Oct 07, 2003	30.91	30.98	30.45	30.85	1,967,600	-0.18(-0.58%)
Oct 06, 2003	31.14	31.47	30.90	31.03	1,194,200	-0.11(-0.35%)
Oct 03, 2003	30.80	31.35	30.48	31.14	2,285,600	+0.56(+1.83%)
Oct 02, 2003	30.29	30.70	30.25	30.58	2,346,400	+0.06(+0.20%)

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.