Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	19.65	20.13	19.37	19.53	443,200	-0.20(-1.01%)
Dec 30, 2003	19.25	19.76	19.16	19.73	569,600	+0.63(+3.30%)
Dec 29, 2003	18.99	19.20	18.80	19.10	804,600	+0.11(+0.58%)
Dec 26, 2003	18.45	19.11	18.45	18.99	630,000	+0.23(+1.23%)
Dec 24, 2003	18.75	18.98	18.26	18.76	1,783,200	-1.89(-9.15%)
Dec 23, 2003	21.84	21.99	20.63	20.65	1,103,300	-1.15(-5.28%)
Dec 22, 2003	21.99	22.15	21.61	21.80	647,800	-0.20(-0.91%)
Dec 19, 2003	22.16	22.21	21.71	22.00	707,700	-0.15(-0.68%)
Dec 18, 2003	22.00	22.25	21.90	22.15	549,200	+0.15(+0.68%)
Dec 17, 2003	21.00	22.05	20.80	22.00	785,300	+1.20(+5.77%)
Dec 16, 2003	20.68	21.11	20.47	20.80	619,500	+0.33(+1.61%)
Dec 15, 2003	22.72	22.72	20.48	20.47	664,600	-1.59(-7.21%)
Dec 12, 2003	22.35	22.50	21.95	22.06	365,800	-0.65(-2.86%)
Dec 11, 2003	21.54	22.73	21.54	22.71	433,400	+1.42(+6.67%)
Dec 10, 2003	21.75	22.10	21.27	21.29	567,700	-0.41(-1.89%)
Dec 09, 2003	22.58	22.80	21.65	21.70	590,200	-0.88(-3.90%)
Dec 08, 2003	22.80	23.50	22.00	22.58	495,200	-0.27(-1.18%)
Dec 05, 2003	22.98	23.16	22.66	22.85	566,900	-0.24(-1.04%)
Dec 04, 2003	23.60	24.00	22.02	23.09	1,230,900	-1.05(-4.35%)
Dec 03, 2003	25.30	25.33	23.86	24.14	882,500	-0.96(-3.82%)
Dec 02, 2003	26.55	26.55	24.68	25.10	1,868,100	-1.50(-5.64%)
Dec 01, 2003	27.25	27.28	26.31	26.60	513,500	-0.45(-1.66%)
Nov 28, 2003	27.00	27.28	27.00	27.05	76,200	-0.05(-0.18%)
Nov 26, 2003	27.25	27.25	26.51	27.10	229,000	+0.10(+0.37%)
Nov 25, 2003	27.00	27.13	26.93	27.00	334,200	-0.23(-0.84%)
Nov 24, 2003	26.36	27.23	26.36	27.23	202,700	+0.87(+3.30%)
Nov 21, 2003	26.03	26.27	25.84	26.36	161,000	+0.33(+1.27%)
Nov 20, 2003	25.35	26.39	25.30	26.03	226,200	+0.53(+2.08%)
Nov 19, 2003	25.70	25.91	25.27	25.50	254,600	-0.21(-0.82%)
Nov 18, 2003	25.88	26.40	25.69	25.71	261,400	-0.18(-0.70%)
Nov 17, 2003	25.44	26.00	25.39	25.89	355,600	-0.41(-1.56%)
Nov 14, 2003	26.55	26.98	26.05	26.30	371,500	-0.50(-1.87%)
Nov 13, 2003	26.44	26.78	26.24	26.80	570,300	-0.05(-0.19%)
Nov 12, 2003	26.20	26.80	26.18	26.85	316,800	+0.77(+2.95%)
Nov 11, 2003	26.40	26.40	25.81	26.08	480,200	-0.09(-0.34%)
Nov 10, 2003	26.03	26.32	25.97	26.17	550,500	+0.14(+0.54%)
Nov 07, 2003	27.66	27.66	26.03	26.03	1,089,700	-0.37(-1.40%)
Nov 06, 2003	25.60	26.85	24.00	26.40	2,184,100	-2.43(-8.43%)
Nov 05, 2003	28.90	29.00	28.53	28.83	346,900	-0.35(-1.20%)
Nov 04, 2003	30.11	29.85	29.15	29.18	313,516	-0.93(-3.09%)
Nov 03, 2003	29.54	30.50	29.54	30.11	411,695	+0.91(+3.12%)
Oct 31, 2003	29.23	29.33	29.05	29.20	273,100	-0.30(-1.02%)
Oct 30, 2003	30.25	30.33	29.35	29.50	231,500	-0.40(-1.34%)
Oct 29, 2003	29.80	29.95	29.24	29.90	226,300	-0.09(-0.30%)
Oct 28, 2003	29.35	30.05	29.16	29.99	311,600	+0.86(+2.95%)
Oct 27, 2003	28.18	29.29	28.13	29.13	341,000	+1.05(+3.74%)
Oct 24, 2003	28.56	28.58	27.55	28.08	234,700	-0.49(-1.72%)
Oct 23, 2003	28.70	28.80	28.12	28.57	296,000	-0.22(-0.76%)
Oct 22, 2003	29.35	29.40	28.40	28.79	388,100	-1.25(-4.16%)
Oct 21, 2003	28.85	30.15	28.85	30.04	479,300	+1.32(+4.60%)
Oct 20, 2003	29.40	29.56	28.36	28.72	371,000	-0.35(-1.20%)
Oct 17, 2003	29.64	29.91	29.20	29.07	243,600	-0.71(-2.38%)
Oct 16, 2003	29.80	29.82	29.41	29.78	234,300	-0.19(-0.63%)
Oct 15, 2003	31.00	31.15	29.79	29.97	362,000	-0.84(-2.73%)
Oct 14, 2003	29.43	30.81	29.30	30.81	893,100	+1.38(+4.69%)
Oct 13, 2003	28.80	29.67	28.62	29.43	246,500	+0.97(+3.41%)
Oct 10, 2003	29.15	29.37	28.17	28.46	435,200	-1.11(-3.75%)
Oct 09, 2003	28.25	29.75	28.24	29.57	816,500	+1.77(+6.37%)
Oct 08, 2003	28.21	28.15	27.67	27.80	391,300	-0.41(-1.45%)
Oct 07, 2003	28.00	28.04	27.45	28.21	317,600	+0.17(+0.61%)
Oct 06, 2003	27.65	28.03	27.41	28.04	353,600	+0.39(+1.41%)
Oct 03, 2003	26.99	27.96	26.99	27.65	557,200	+1.23(+4.66%)
Oct 02, 2003	26.28	26.90	26.28	26.42	722,800	+0.29(+1.11%)

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.