Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	19.99	20.09	19.86	19.96	57,871,192	-0.11(-0.55%)
Dec 30, 2003	19.99	20.09	19.98	20.07	47,184,900	+0.04(+0.22%)
Dec 29, 2003	19.84	20.07	19.80	20.02	55,440,812	+0.18(+0.92%)
Dec 26, 2003	19.72	19.87	19.69	19.84	16,562,152	+0.12(+0.63%)
Dec 24, 2003	19.79	19.80	19.69	19.72	27,323,868	-0.08(-0.41%)
Dec 23, 2003	19.81	19.94	19.70	19.80	54,319,424	-0.02(-0.11%)
Dec 22, 2003	19.80	20.00	19.67	19.82	60,196,932	-0.13(-0.66%)
Dec 19, 2003	20.05	20.09	19.83	19.95	105,400,176	-0.03(-0.15%)
Dec 18, 2003	19.76	20.02	19.72	19.98	83,898,680	+0.26(+1.33%)
Dec 17, 2003	19.72	19.75	19.58	19.72	73,660,560	-0.01(-0.07%)
Dec 16, 2003	19.56	19.80	19.52	19.73	101,452,760	+0.23(+1.20%)
Dec 15, 2003	19.72	19.76	19.45	19.50	121,862,624	+0.07(+0.34%)
Dec 12, 2003	19.46	19.55	19.32	19.43	94,837,304	+0.03(+0.15%)
Dec 11, 2003	19.39	19.52	19.16	19.40	108,763,648	+0.01(+0.08%)
Dec 10, 2003	19.29	19.42	19.24	19.39	113,624,808	+0.15(+0.80%)
Dec 09, 2003	19.28	19.40	19.14	19.24	142,003,568	+0.10(+0.53%)
Dec 08, 2003	19.05	19.21	18.82	19.13	124,116,368	+0.19(+1.00%)
Dec 05, 2003	18.93	19.31	18.90	18.94	132,491,312	-0.16(-0.84%)
Dec 04, 2003	18.75	19.13	18.71	19.10	119,588,584	+0.39(+2.06%)
Dec 03, 2003	18.83	19.01	18.68	18.72	127,706,120	+0.01(+0.04%)
Dec 02, 2003	18.92	19.02	18.67	18.71	116,735,128	-0.13(-0.70%)
Dec 01, 2003	18.89	19.11	18.59	18.84	139,764,768	+0.09(+0.51%)
Nov 28, 2003	18.59	18.78	18.52	18.75	45,808,024	+0.19(+1.02%)
Nov 26, 2003	18.67	18.69	18.46	18.56	95,666,040	+0.04(+0.20%)
Nov 25, 2003	18.86	18.92	18.51	18.52	117,478,560	-0.24(-1.28%)
Nov 24, 2003	18.47	18.82	18.43	18.76	136,403,760	+0.45(+2.47%)
Nov 21, 2003	18.47	18.51	18.29	18.31	96,975,024	+0.01(+0.04%)
Nov 20, 2003	18.35	18.69	18.29	18.30	146,527,216	-0.18(-0.99%)
Nov 19, 2003	18.44	18.62	18.35	18.48	108,138,696	+0.15(+0.80%)
Nov 18, 2003	18.47	18.84	18.32	18.34	146,558,224	+0.00(+0.00%)
Nov 17, 2003	18.51	18.55	18.11	18.34	142,487,792	-0.26(-1.37%)
Nov 14, 2003	18.74	18.97	18.55	18.59	114,026,224	-0.14(-0.74%)
Nov 13, 2003	18.86	18.91	18.56	18.73	108,270,640	-0.21(-1.12%)
Nov 12, 2003	18.85	19.06	18.67	18.94	104,057,440	+0.13(+0.70%)
Nov 11, 2003	18.97	19.02	18.72	18.81	89,127,656	-0.15(-0.77%)
Nov 10, 2003	19.05	19.13	18.96	18.96	74,849,288	-0.07(-0.38%)
Nov 07, 2003	19.24	19.32	18.98	19.03	79,296,704	-0.09(-0.50%)
Nov 06, 2003	19.15	19.18	18.96	19.13	93,514,880	+0.09(+0.50%)
Nov 05, 2003	19.07	19.19	18.96	19.03	84,360,296	+0.02(+0.12%)
Nov 04, 2003	19.39	19.41	18.97	19.01	115,232,632	-0.44(-2.29%)
Nov 03, 2003	19.21	19.51	19.17	19.45	79,228,408	+0.39(+2.07%)
Oct 31, 2003	19.23	19.28	19.04	19.06	95,481,312	+0.01(+0.08%)
Oct 30, 2003	19.70	19.72	18.89	19.05	135,396,608	-0.45(-2.32%)
Oct 29, 2003	19.80	19.87	19.44	19.50	100,867,872	-0.34(-1.69%)
Oct 28, 2003	19.75	19.85	19.60	19.83	98,400,872	+0.21(+1.08%)
Oct 27, 2003	19.62	19.76	19.56	19.62	89,989,440	+0.22(+1.13%)
Oct 24, 2003	19.88	19.98	19.27	19.40	288,757,760	-1.68(-7.96%)
Oct 23, 2003	20.94	21.20	20.49	21.08	92,374,024	+0.01(+0.07%)
Oct 22, 2003	21.17	21.30	21.00	21.07	66,921,824	-0.34(-1.57%)
Oct 21, 2003	21.40	21.46	21.27	21.40	60,569,952	+0.00(+0.00%)
Oct 20, 2003	21.11	21.42	21.00	21.40	53,202,428	+0.31(+1.45%)
Oct 17, 2003	21.35	21.36	21.00	21.10	68,514,696	-0.22(-1.03%)
Oct 16, 2003	21.08	21.37	21.00	21.31	57,917,268	+0.12(+0.55%)
Oct 15, 2003	21.29	21.34	20.93	21.20	78,501,296	+0.28(+1.36%)
Oct 14, 2003	20.90	20.98	20.77	20.91	47,794,760	-0.07(-0.35%)
Oct 13, 2003	21.13	21.22	20.78	20.99	53,923,504	-0.09(-0.45%)
Oct 10, 2003	21.08	21.29	20.91	21.08	51,570,748	-0.02(-0.10%)
Oct 09, 2003	21.31	21.40	21.00	21.10	85,922,168	+0.09(+0.42%)
Oct 08, 2003	21.41	21.41	20.91	21.02	64,440,428	-0.23(-1.10%)
Oct 07, 2003	21.15	21.42	21.09	21.25	71,801,640	-0.04(-0.17%)
Oct 06, 2003	21.26	21.37	21.08	21.29	46,692,572	+0.08(+0.38%)
Oct 03, 2003	21.26	21.48	21.10	21.20	78,584,816	+0.42(+2.03%)
Oct 02, 2003	20.75	20.96	20.56	20.78	52,309,788	-0.01(-0.07%)

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.