Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	31.30	31.51	30.87	31.00	404,700	-0.23(-0.74%)
Dec 30, 2003	31.08	31.27	31.00	31.23	403,100	+0.25(+0.81%)
Dec 29, 2003	30.85	31.00	30.73	30.98	338,500	+0.13(+0.42%)
Dec 26, 2003	30.85	30.87	30.76	30.85	95,400	+0.00(+0.00%)
Dec 24, 2003	30.75	30.85	30.70	30.85	106,500	+0.05(+0.16%)
Dec 23, 2003	30.75	30.82	30.48	30.80	321,200	+0.03(+0.10%)
Dec 22, 2003	30.92	30.85	30.55	30.77	438,000	-0.15(-0.49%)
Dec 19, 2003	30.64	30.96	30.61	30.92	218,400	+0.23(+0.75%)
Dec 18, 2003	30.80	30.80	30.45	30.69	245,000	-0.25(-0.81%)
Dec 17, 2003	30.94	30.96	30.72	30.94	216,400	+0.00(+0.00%)
Dec 16, 2003	30.80	30.94	30.60	30.94	394,200	+0.08(+0.26%)
Dec 15, 2003	31.14	31.17	30.78	30.86	333,200	-0.08(-0.26%)
Dec 12, 2003	31.09	31.09	30.84	30.94	465,400	-0.28(-0.90%)
Dec 11, 2003	31.00	31.25	30.97	31.22	185,700	+0.22(+0.71%)
Dec 10, 2003	31.34	31.35	30.90	31.00	258,000	-0.35(-1.12%)
Dec 09, 2003	31.07	31.35	30.94	31.35	273,400	+0.11(+0.35%)
Dec 08, 2003	31.05	31.27	30.95	31.24	271,700	+0.04(+0.13%)
Dec 05, 2003	30.95	31.29	30.84	31.20	241,000	+0.25(+0.81%)
Dec 04, 2003	31.35	31.39	30.93	30.95	351,400	-0.46(-1.46%)
Dec 03, 2003	31.63	31.67	31.36	31.41	801,800	-0.34(-1.07%)
Dec 02, 2003	31.40	31.76	31.17	31.75	440,000	+0.50(+1.60%)
Dec 01, 2003	30.80	31.25	30.79	31.25	440,500	+0.45(+1.46%)
Nov 28, 2003	30.40	30.80	30.30	30.80	189,900	+0.56(+1.85%)
Nov 26, 2003	30.25	30.25	30.03	30.24	232,600	-0.01(-0.03%)
Nov 25, 2003	29.85	30.25	29.80	30.25	307,800	+0.18(+0.60%)
Nov 24, 2003	29.72	30.07	29.72	30.07	248,300	+0.21(+0.70%)
Nov 21, 2003	29.86	29.93	29.43	29.86	299,600	+0.05(+0.17%)
Nov 20, 2003	30.04	30.04	29.48	29.81	353,500	-0.35(-1.16%)
Nov 19, 2003	30.03	30.40	30.01	30.16	330,600	+0.16(+0.53%)
Nov 18, 2003	29.98	30.05	29.88	30.00	320,800	+0.05(+0.17%)
Nov 17, 2003	29.88	29.95	29.78	29.95	297,200	+0.00(+0.00%)
Nov 14, 2003	30.17	30.45	29.95	29.95	303,800	-0.22(-0.73%)
Nov 13, 2003	29.95	30.77	29.72	30.17	387,300	-0.10(-0.33%)
Nov 12, 2003	29.73	30.27	29.56	30.27	375,400	+0.04(+0.13%)
Nov 11, 2003	30.39	30.40	30.08	30.23	248,200	-0.07(-0.23%)
Nov 10, 2003	30.21	30.37	30.19	30.30	297,100	+0.07(+0.23%)
Nov 07, 2003	30.14	30.43	30.10	30.23	310,400	+0.09(+0.30%)
Nov 06, 2003	29.90	30.25	29.82	30.14	311,500	+0.34(+1.14%)
Nov 05, 2003	29.91	30.00	29.75	29.80	305,300	-0.14(-0.47%)
Nov 04, 2003	29.91	30.00	29.64	29.94	407,900	+0.13(+0.44%)
Nov 03, 2003	29.33	29.85	29.33	29.81	363,800	+0.53(+1.81%)
Oct 31, 2003	29.65	29.85	29.42	29.28	531,600	+0.08(+0.27%)
Oct 30, 2003	28.91	29.37	28.91	29.20	292,900	+0.49(+1.71%)
Oct 29, 2003	28.61	28.81	28.52	28.71	316,700	+0.11(+0.38%)
Oct 28, 2003	28.99	28.99	28.20	28.60	335,700	-0.40(-1.38%)
Oct 27, 2003	28.75	29.29	28.75	29.00	290,100	+0.28(+0.97%)
Oct 24, 2003	29.18	29.23	28.72	28.72	228,100	-0.40(-1.37%)
Oct 23, 2003	29.47	29.48	28.58	29.12	322,700	-0.36(-1.22%)
Oct 22, 2003	29.55	29.60	29.36	29.48	213,100	-0.21(-0.71%)
Oct 21, 2003	29.75	29.96	29.64	29.69	270,400	-0.16(-0.54%)
Oct 20, 2003	29.81	29.91	29.67	29.85	321,800	+0.00(+0.00%)
Oct 17, 2003	29.86	29.92	29.70	29.85	382,000	-0.12(-0.40%)
Oct 16, 2003	29.83	29.97	29.70	29.97	343,000	+0.10(+0.33%)
Oct 15, 2003	29.94	29.98	29.68	29.87	329,400	-0.08(-0.27%)
Oct 14, 2003	29.80	29.97	29.76	29.95	261,700	+0.05(+0.17%)
Oct 13, 2003	29.89	30.01	29.80	29.90	188,200	+0.01(+0.03%)
Oct 10, 2003	29.99	30.12	29.90	29.89	164,200	-0.19(-0.63%)
Oct 09, 2003	30.05	30.12	29.85	30.08	489,700	+0.03(+0.10%)
Oct 08, 2003	30.01	30.05	29.75	30.05	290,600	+0.11(+0.37%)
Oct 07, 2003	29.99	30.03	29.81	29.94	336,800	-0.06(-0.20%)
Oct 06, 2003	29.79	30.10	29.79	30.00	264,600	+0.20(+0.67%)
Oct 03, 2003	29.84	30.03	29.79	29.80	304,400	+0.02(+0.07%)
Oct 02, 2003	29.35	29.60	29.31	29.78	415,900	+0.58(+1.99%)

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.