Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	40.50	40.60	39.44	39.92	437,600	-0.73(-1.80%)
Dec 30, 2003	40.45	41.10	40.15	40.65	262,900	-1.90(-4.47%)
Dec 29, 2003	41.82	42.95	41.15	42.55	242,500	-0.15(-0.35%)
Dec 26, 2003	44.25	44.26	41.90	42.70	130,300	-1.65(-3.72%)
Dec 24, 2003	44.00	44.39	43.95	44.35	58,700	+0.15(+0.34%)
Dec 23, 2003	44.42	44.42	44.11	44.20	53,400	+0.21(+0.48%)
Dec 22, 2003	44.25	44.60	43.93	43.99	89,300	-0.03(-0.07%)
Dec 19, 2003	43.85	44.20	43.65	44.02	146,000	+0.16(+0.36%)
Dec 18, 2003	42.57	43.99	42.40	43.86	172,200	+1.69(+4.01%)
Dec 17, 2003	41.39	42.34	41.16	42.17	92,100	+0.27(+0.64%)
Dec 16, 2003	42.00	42.00	41.75	41.90	132,900	+0.05(+0.12%)
Dec 15, 2003	42.20	42.82	41.75	41.85	234,700	-3.70(-8.12%)
Dec 12, 2003	45.75	45.75	45.20	45.55	158,100	-1.25(-2.67%)
Dec 11, 2003	45.05	46.89	44.62	46.80	170,800	+2.95(+6.73%)
Dec 10, 2003	44.05	44.64	43.53	43.85	99,300	-0.20(-0.45%)
Dec 09, 2003	44.50	44.68	44.00	44.05	92,900	+1.26(+2.94%)
Dec 08, 2003	41.52	42.74	41.52	42.79	128,000	+1.27(+3.06%)
Dec 05, 2003	41.85	41.93	41.65	41.52	33,600	-0.58(-1.38%)
Dec 04, 2003	41.68	42.25	41.52	42.10	78,300	+0.64(+1.54%)
Dec 03, 2003	42.00	42.24	41.46	41.46	164,700	+0.21(+0.51%)
Dec 02, 2003	41.15	41.15	41.15	41.25	139,900	-0.77(-1.83%)
Dec 01, 2003	41.50	42.05	41.50	42.02	106,000	+1.47(+3.63%)
Nov 28, 2003	40.80	41.02	40.45	40.55	67,300	+1.99(+5.16%)
Nov 26, 2003	38.03	38.65	38.03	38.56	31,700	+0.82(+2.17%)
Nov 25, 2003	37.69	37.74	37.55	37.74	34,600	-0.51(-1.33%)
Nov 24, 2003	37.80	38.25	37.50	38.25	68,100	+0.44(+1.16%)
Nov 21, 2003	37.50	37.88	37.60	37.81	99,900	+0.31(+0.83%)
Nov 20, 2003	37.82	37.83	37.60	37.50	73,900	-1.10(-2.85%)
Nov 19, 2003	38.78	38.78	38.25	38.60	36,700	+0.27(+0.70%)
Nov 18, 2003	38.50	38.50	38.00	38.33	61,400	-0.13(-0.34%)
Nov 17, 2003	38.32	38.65	38.21	38.46	50,700	+0.46(+1.21%)
Nov 14, 2003	38.75	38.88	38.00	38.00	74,600	-0.41(-1.07%)
Nov 13, 2003	38.00	38.60	37.80	38.41	88,200	+0.31(+0.81%)
Nov 12, 2003	37.80	38.10	37.75	38.10	57,700	+0.45(+1.20%)
Nov 11, 2003	38.00	38.00	37.45	37.65	79,200	-1.55(-3.95%)
Nov 10, 2003	39.20	39.53	39.02	39.20	49,500	+0.41(+1.06%)
Nov 07, 2003	38.50	39.11	38.50	38.79	87,200	-0.02(-0.05%)
Nov 06, 2003	38.30	38.34	37.75	38.81	166,800	-1.34(-3.34%)
Nov 05, 2003	40.35	40.36	39.35	40.15	60,600	-0.84(-2.05%)
Nov 04, 2003	40.54	40.95	40.54	40.99	91,769	+1.50(+3.80%)
Nov 03, 2003	39.38	39.49	38.80	39.49	327,332	+1.84(+4.89%)
Oct 31, 2003	37.85	38.09	37.65	37.65	142,600	+0.39(+1.05%)
Oct 30, 2003	37.20	37.39	37.15	37.26	36,700	-0.49(-1.30%)
Oct 29, 2003	37.45	37.80	37.30	37.75	100,400	-0.35(-0.92%)
Oct 28, 2003	37.90	38.30	37.51	38.10	208,100	+0.92(+2.47%)
Oct 27, 2003	37.00	37.20	36.99	37.18	57,000	+1.88(+5.33%)
Oct 24, 2003	35.48	35.65	35.22	35.30	69,300	+0.32(+0.91%)
Oct 23, 2003	34.80	35.00	34.60	34.98	104,700	-0.62(-1.74%)
Oct 22, 2003	36.01	36.14	35.60	35.60	100,800	-0.88(-2.41%)
Oct 21, 2003	36.35	36.74	36.18	36.48	53,900	-0.71(-1.91%)
Oct 20, 2003	37.05	37.44	37.05	37.19	75,200	+0.66(+1.81%)
Oct 17, 2003	36.90	36.90	36.36	36.53	51,000	-0.72(-1.93%)
Oct 16, 2003	37.10	37.25	37.10	37.25	20,400	+0.23(+0.62%)
Oct 15, 2003	37.29	37.29	37.00	37.02	67,800	-0.42(-1.12%)
Oct 14, 2003	38.11	37.65	37.41	37.44	41,900	-0.67(-1.76%)
Oct 13, 2003	38.24	38.24	37.94	38.11	28,300	+0.06(+0.16%)
Oct 10, 2003	38.00	38.00	37.80	38.05	37,800	-0.16(-0.42%)
Oct 09, 2003	37.25	38.21	37.25	38.21	110,200	+1.46(+3.97%)
Oct 08, 2003	36.83	36.83	36.75	36.75	156,500	+0.20(+0.55%)
Oct 07, 2003	36.50	36.92	36.37	36.55	89,800	+0.53(+1.47%)
Oct 06, 2003	36.40	36.40	36.16	36.02	41,500	-0.48(-1.32%)
Oct 03, 2003	36.00	36.60	35.90	36.50	63,100	+1.20(+3.40%)
Oct 02, 2003	35.43	35.60	35.15	35.30	43,200	+0.78(+2.26%)

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.