Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	51.44	51.97	51.17	51.45	293,600	-0.09(-0.17%)
Dec 30, 2003	50.69	51.62	50.63	51.54	514,300	+0.61(+1.19%)
Dec 29, 2003	50.53	51.02	50.47	50.93	668,700	+0.50(+0.99%)
Dec 26, 2003	50.68	51.13	50.34	50.43	115,000	-0.24(-0.47%)
Dec 24, 2003	50.77	50.90	50.55	50.67	114,500	-0.09(-0.18%)
Dec 23, 2003	50.36	50.92	50.33	50.77	401,300	+0.33(+0.66%)
Dec 22, 2003	49.93	50.63	49.87	50.43	693,100	+0.57(+1.14%)
Dec 19, 2003	51.15	51.15	49.68	49.87	822,400	-1.29(-2.52%)
Dec 18, 2003	50.23	51.08	50.06	51.15	308,200	+0.72(+1.43%)
Dec 17, 2003	50.93	50.93	49.84	50.43	358,800	-0.35(-0.68%)
Dec 16, 2003	50.87	50.91	50.41	50.78	234,500	+0.19(+0.38%)
Dec 15, 2003	51.75	51.75	50.57	50.59	333,600	-0.63(-1.22%)
Dec 12, 2003	51.18	51.33	50.79	51.21	245,500	+0.10(+0.20%)
Dec 11, 2003	50.49	51.75	50.49	51.11	510,800	+0.60(+1.19%)
Dec 10, 2003	50.83	51.05	50.29	50.51	381,800	-0.15(-0.29%)
Dec 09, 2003	51.07	51.10	50.43	50.66	674,500	-0.57(-1.12%)
Dec 08, 2003	51.03	51.32	50.82	51.23	746,500	+0.13(+0.26%)
Dec 05, 2003	51.99	51.99	50.96	51.10	307,300	-1.08(-2.07%)
Dec 04, 2003	52.80	52.85	51.97	52.18	373,600	-0.67(-1.27%)
Dec 03, 2003	52.80	53.03	52.30	52.85	298,800	+0.15(+0.29%)
Dec 02, 2003	52.97	52.99	52.22	52.70	387,500	-0.10(-0.19%)
Dec 01, 2003	53.13	53.33	52.70	52.80	549,200	-0.34(-0.64%)
Nov 28, 2003	52.67	53.20	52.67	53.14	133,000	+0.48(+0.91%)
Nov 26, 2003	52.37	52.67	51.96	52.66	356,700	+0.51(+0.98%)
Nov 25, 2003	52.27	52.43	51.93	52.15	563,300	-0.03(-0.05%)
Nov 24, 2003	51.17	52.59	51.05	52.17	835,600	+1.24(+2.43%)
Nov 21, 2003	49.82	51.26	49.82	50.93	617,900	+1.20(+2.41%)
Nov 20, 2003	50.57	50.57	49.10	49.73	1,257,100	-0.90(-1.78%)
Nov 19, 2003	52.22	52.27	50.29	50.63	1,065,600	-1.67(-3.19%)
Nov 18, 2003	52.20	53.31	52.17	52.30	707,200	+0.27(+0.51%)
Nov 17, 2003	52.83	53.93	51.18	52.03	1,851,700	-2.00(-3.70%)
Nov 14, 2003	56.73	56.73	53.97	54.03	1,025,800	-2.51(-4.44%)
Nov 13, 2003	56.37	56.66	56.10	56.55	259,600	+0.18(+0.32%)
Nov 12, 2003	55.57	56.37	55.57	56.37	330,600	+0.86(+1.55%)
Nov 11, 2003	55.38	55.67	55.10	55.51	462,100	+0.13(+0.23%)
Nov 10, 2003	56.57	56.57	54.95	55.38	585,600	-1.29(-2.27%)
Nov 07, 2003	56.29	56.70	56.22	56.67	688,300	+0.38(+0.68%)
Nov 06, 2003	56.35	56.51	55.47	56.29	607,700	-0.23(-0.40%)
Nov 05, 2003	56.33	56.22	56.03	56.51	708,600	+0.38(+0.68%)
Nov 04, 2003	56.33	56.33	55.92	56.13	414,884	-0.38(-0.67%)
Nov 03, 2003	55.50	56.48	55.70	56.51	296,300	+1.01(+1.83%)
Oct 31, 2003	55.07	55.77	54.98	55.50	397,600	+0.51(+0.92%)
Oct 30, 2003	56.03	56.11	54.84	54.99	885,000	-0.76(-1.36%)
Oct 29, 2003	54.88	56.00	54.87	55.75	853,600	+1.04(+1.90%)
Oct 28, 2003	53.84	54.72	53.71	54.71	593,200	+1.01(+1.87%)
Oct 27, 2003	52.33	53.91	52.28	53.71	679,900	+1.58(+3.03%)
Oct 24, 2003	52.10	52.31	51.69	52.13	669,400	-0.14(-0.27%)
Oct 23, 2003	51.07	52.33	50.96	52.27	779,400	+1.17(+2.28%)
Oct 22, 2003	50.60	51.17	50.40	51.10	583,600	+0.16(+0.31%)
Oct 21, 2003	51.18	51.30	50.53	50.94	203,200	-0.07(-0.14%)
Oct 20, 2003	51.05	51.17	50.07	51.01	690,200	-0.03(-0.07%)
Oct 17, 2003	52.07	52.00	50.78	51.05	213,600	-1.02(-1.96%)
Oct 16, 2003	51.68	51.86	51.51	52.07	302,200	+0.39(+0.75%)
Oct 15, 2003	52.26	52.32	51.34	51.68	455,600	-0.58(-1.11%)
Oct 14, 2003	52.15	52.28	51.53	52.26	336,500	+0.03(+0.05%)
Oct 13, 2003	51.09	52.27	51.09	52.23	369,400	+1.31(+2.57%)
Oct 10, 2003	51.07	51.27	51.01	50.93	140,600	-0.14(-0.27%)
Oct 09, 2003	51.40	51.85	50.93	51.07	383,600	-0.03(-0.07%)
Oct 08, 2003	50.80	51.16	50.51	51.10	457,500	+0.30(+0.59%)
Oct 07, 2003	50.40	50.80	49.86	50.80	802,200	+0.40(+0.79%)
Oct 06, 2003	50.02	50.63	50.02	50.40	284,100	+0.38(+0.76%)
Oct 03, 2003	49.80	50.30	49.63	50.02	395,200	+0.69(+1.41%)
Oct 02, 2003	49.40	49.55	49.00	49.33	388,100	+0.07(+0.15%)

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.