Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	48.46	48.65	47.59	47.89	583,300	-0.57(-1.18%)
Dec 30, 2003	48.65	48.65	48.28	48.46	389,600	-0.19(-0.39%)
Dec 29, 2003	48.36	48.70	48.20	48.65	461,700	+0.54(+1.12%)
Dec 26, 2003	47.85	48.38	47.78	48.11	152,100	+0.35(+0.73%)
Dec 24, 2003	47.80	47.90	47.48	47.76	139,200	-0.08(-0.17%)
Dec 23, 2003	47.81	48.10	47.53	47.84	632,900	-0.12(-0.25%)
Dec 22, 2003	47.90	48.22	47.27	47.96	820,900	+0.05(+0.10%)
Dec 19, 2003	46.26	48.50	46.26	47.91	1,964,300	+1.79(+3.88%)
Dec 18, 2003	45.10	46.28	44.99	46.12	1,143,200	+1.01(+2.24%)
Dec 17, 2003	44.23	45.40	43.85	45.11	917,700	+0.68(+1.53%)
Dec 16, 2003	44.43	45.45	43.70	44.43	1,373,200	-0.09(-0.20%)
Dec 15, 2003	45.00	46.28	44.34	44.52	1,937,900	+0.74(+1.69%)
Dec 12, 2003	43.38	43.97	43.38	43.78	747,200	+0.62(+1.44%)
Dec 11, 2003	42.29	43.26	42.09	43.16	876,200	+0.87(+2.06%)
Dec 10, 2003	42.88	42.89	42.01	42.29	767,500	-0.32(-0.75%)
Dec 09, 2003	42.80	43.27	42.55	42.61	598,700	+0.04(+0.09%)
Dec 08, 2003	41.83	42.66	41.81	42.57	606,300	+0.74(+1.77%)
Dec 05, 2003	42.15	42.51	41.81	41.83	260,600	-0.53(-1.25%)
Dec 04, 2003	42.56	42.57	41.99	42.36	848,800	-0.19(-0.45%)
Dec 03, 2003	43.20	43.33	42.55	42.55	739,000	-0.35(-0.82%)
Dec 02, 2003	43.45	43.10	41.53	42.90	3,654,700	-0.55(-1.27%)

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.