Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	41.15	41.34	40.34	40.55	1,325,500	-0.55(-1.35%)
Dec 30, 2003	41.15	41.67	40.96	41.10	836,700	-0.20(-0.47%)
Dec 29, 2003	40.62	41.33	40.48	41.30	762,000	+0.70(+1.72%)
Dec 26, 2003	40.80	40.83	40.46	40.60	416,900	-0.10(-0.25%)
Dec 24, 2003	39.99	40.98	39.98	40.70	599,900	+0.71(+1.78%)
Dec 23, 2003	39.92	40.01	39.77	39.99	1,298,100	-0.16(-0.40%)
Dec 22, 2003	40.35	40.36	39.95	40.15	942,100	-0.20(-0.50%)
Dec 19, 2003	40.50	40.65	39.91	40.35	1,537,300	-0.15(-0.37%)
Dec 18, 2003	39.30	40.67	39.16	40.50	2,246,000	+1.45(+3.71%)
Dec 17, 2003	38.73	39.17	38.58	39.05	1,586,600	+0.15(+0.39%)
Dec 16, 2003	38.08	39.04	38.07	38.90	1,269,000	+0.86(+2.26%)
Dec 15, 2003	38.16	38.48	38.04	38.04	1,097,500	-0.61(-1.58%)
Dec 12, 2003	38.19	38.60	38.27	38.65	975,200	+0.46(+1.20%)
Dec 11, 2003	38.35	38.40	37.95	38.19	1,229,100	-0.16(-0.42%)
Dec 10, 2003	38.52	38.84	38.30	38.35	1,322,700	-0.20(-0.52%)
Dec 09, 2003	38.90	38.94	38.48	38.55	1,737,500	-0.36(-0.91%)
Dec 08, 2003	38.08	38.93	38.00	38.91	1,355,500	+1.03(+2.72%)
Dec 05, 2003	38.33	38.34	37.58	37.88	1,354,000	-0.27(-0.72%)
Dec 04, 2003	37.14	38.37	37.02	38.15	1,640,700	+1.23(+3.35%)
Dec 03, 2003	36.98	37.04	36.65	36.91	1,147,500	+0.13(+0.37%)
Dec 02, 2003	36.52	36.90	36.50	36.78	1,163,100	+0.38(+1.06%)
Dec 01, 2003	35.91	36.44	35.83	36.40	870,800	+0.50(+1.38%)
Nov 28, 2003	35.96	35.98	35.75	35.90	196,100	-0.06(-0.17%)
Nov 26, 2003	35.98	36.00	35.69	35.96	752,700	+0.16(+0.45%)
Nov 25, 2003	35.40	35.88	35.40	35.80	1,437,900	+0.44(+1.24%)
Nov 24, 2003	34.85	35.41	34.85	35.36	1,403,400	+0.66(+1.89%)
Nov 21, 2003	35.15	35.08	34.70	34.70	1,122,500	-0.45(-1.27%)
Nov 20, 2003	35.56	35.56	35.06	35.15	1,271,000	-0.33(-0.93%)
Nov 19, 2003	35.67	35.81	35.37	35.48	944,200	-0.19(-0.53%)
Nov 18, 2003	35.75	35.89	35.70	35.67	1,208,300	-0.08(-0.22%)
Nov 17, 2003	35.64	36.05	35.55	35.75	1,195,700	-0.41(-1.12%)
Nov 14, 2003	35.60	36.13	35.60	36.16	1,615,600	+0.32(+0.89%)
Nov 13, 2003	35.50	35.89	35.29	35.84	1,087,500	+0.36(+1.01%)
Nov 12, 2003	35.17	35.48	35.02	35.48	678,300	+0.44(+1.26%)
Nov 11, 2003	35.02	35.12	34.73	35.03	703,000	+0.01(+0.03%)
Nov 10, 2003	34.95	35.12	34.80	35.02	1,044,200	+0.07(+0.21%)
Nov 07, 2003	34.95	35.27	34.91	34.95	762,800	-0.05(-0.14%)
Nov 06, 2003	34.65	35.02	34.60	35.00	1,476,900	+0.35(+1.01%)
Nov 05, 2003	34.05	34.84	34.05	34.65	2,082,600	+0.60(+1.76%)
Nov 04, 2003	34.30	34.53	34.05	34.05	1,530,300	-0.81(-2.32%)
Nov 03, 2003	35.06	35.06	34.80	34.86	588,100	+0.02(+0.04%)
Oct 31, 2003	34.48	35.12	34.63	34.84	952,100	+0.37(+1.07%)
Oct 30, 2003	35.10	35.12	34.47	34.48	920,500	-0.50(-1.43%)
Oct 29, 2003	34.69	35.13	34.60	34.98	943,700	+0.45(+1.32%)
Oct 28, 2003	34.33	34.52	34.20	34.52	1,331,400	+0.20(+0.57%)
Oct 27, 2003	34.62	34.62	34.28	34.33	796,100	-0.30(-0.87%)
Oct 24, 2003	34.78	34.99	34.51	34.62	774,500	-0.11(-0.32%)
Oct 23, 2003	35.32	35.32	34.39	34.73	1,450,500	-0.59(-1.66%)
Oct 22, 2003	35.00	35.38	34.81	35.32	1,052,100	+0.45(+1.31%)
Oct 21, 2003	34.67	35.20	34.67	34.87	1,133,900	+0.19(+0.55%)
Oct 20, 2003	35.10	35.20	34.68	34.67	1,580,600	-0.48(-1.38%)
Oct 17, 2003	35.25	35.40	35.05	35.16	1,407,000	-0.09(-0.26%)
Oct 16, 2003	34.88	35.24	34.81	35.25	1,350,700	+0.44(+1.25%)
Oct 15, 2003	35.49	35.49	34.68	34.81	1,913,900	-0.67(-1.89%)
Oct 14, 2003	35.80	36.02	35.40	35.48	1,548,800	-0.54(-1.49%)
Oct 13, 2003	35.85	36.05	35.60	36.02	675,000	+0.17(+0.47%)
Oct 10, 2003	35.34	36.12	35.45	35.85	1,116,700	+0.52(+1.46%)
Oct 09, 2003	35.50	35.52	35.21	35.34	2,250,800	-0.55(-1.55%)
Oct 08, 2003	36.33	36.33	35.70	35.89	1,520,100	-0.42(-1.17%)
Oct 07, 2003	36.45	36.50	36.08	36.31	1,755,500	-0.14(-0.37%)
Oct 06, 2003	35.85	36.50	35.83	36.45	1,509,000	+0.60(+1.67%)
Oct 03, 2003	35.33	35.95	34.95	35.85	2,268,200	+0.65(+1.85%)
Oct 02, 2003	34.85	35.24	34.82	35.20	1,381,000	+0.10(+0.28%)

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.