Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	22.21	22.47	22.18	22.47	23,209,538	+0.19(+0.85%)
Dec 30, 2003	22.36	22.38	22.18	22.28	19,368,470	-0.08(-0.36%)
Dec 29, 2003	22.26	22.36	22.13	22.36	22,937,342	+0.08(+0.36%)
Dec 26, 2003	22.40	22.46	22.26	22.28	7,017,231	-0.13(-0.58%)
Dec 24, 2003	22.52	22.53	22.33	22.41	8,005,214	-0.15(-0.64%)
Dec 23, 2003	22.45	22.69	22.42	22.55	21,302,792	+0.07(+0.32%)
Dec 22, 2003	22.34	22.48	22.29	22.48	22,436,802	+0.08(+0.36%)
Dec 19, 2003	22.40	22.48	22.13	22.40	34,880,424	+0.03(+0.13%)
Dec 18, 2003	22.39	22.42	22.29	22.37	33,622,176	+0.09(+0.39%)
Dec 17, 2003	22.23	22.29	22.08	22.29	29,871,702	+0.06(+0.26%)
Dec 16, 2003	22.06	22.34	21.91	22.23	35,450,876	+0.23(+1.05%)
Dec 15, 2003	22.18	22.19	21.84	22.00	37,215,732	+0.16(+0.73%)
Dec 12, 2003	21.96	22.08	21.72	21.84	28,404,000	-0.21(-0.95%)
Dec 11, 2003	21.57	22.10	21.57	22.05	39,532,564	+0.49(+2.29%)
Dec 10, 2003	21.50	21.55	21.42	21.55	31,575,198	+0.12(+0.54%)
Dec 09, 2003	21.39	21.62	21.35	21.44	34,034,744	+0.14(+0.65%)
Dec 08, 2003	21.14	21.33	21.14	21.30	20,789,704	+0.20(+0.93%)
Dec 05, 2003	21.15	21.32	21.04	21.10	18,913,018	-0.04(-0.17%)
Dec 04, 2003	21.32	21.43	21.10	21.14	27,055,708	-0.27(-1.25%)
Dec 03, 2003	21.46	21.54	21.26	21.41	34,564,380	+0.03(+0.14%)
Dec 02, 2003	21.05	21.38	21.00	21.38	33,376,870	+0.33(+1.55%)
Dec 01, 2003	21.18	21.18	20.87	21.05	27,343,210	+0.26(+1.26%)
Nov 28, 2003	20.92	20.96	20.78	20.79	11,544,442	-0.07(-0.35%)
Nov 26, 2003	21.11	21.13	20.69	20.86	20,873,126	-0.10(-0.48%)
Nov 25, 2003	20.86	21.10	20.76	20.97	22,499,542	+0.12(+0.56%)
Nov 24, 2003	20.89	20.99	20.76	20.85	25,196,536	+0.14(+0.67%)
Nov 21, 2003	21.09	21.72	20.69	20.71	34,406,496	-0.28(-1.35%)
Nov 20, 2003	21.12	21.36	20.88	21.00	33,655,548	-0.38(-1.76%)
Nov 19, 2003	21.03	21.42	21.00	21.37	61,913,244	+0.75(+3.62%)
Nov 18, 2003	20.61	20.97	20.60	20.63	56,664,180	+0.46(+2.27%)
Nov 17, 2003	20.07	20.92	19.85	20.17	32,405,434	-0.05(-0.25%)
Nov 14, 2003	20.49	20.51	20.20	20.22	37,965,580	-0.33(-1.62%)
Nov 13, 2003	20.74	20.84	20.41	20.55	34,386,228	-0.26(-1.25%)
Nov 12, 2003	20.39	20.89	20.38	20.81	32,597,792	+0.43(+2.10%)
Nov 11, 2003	20.41	20.44	20.28	20.39	21,746,110	-0.04(-0.21%)
Nov 10, 2003	20.47	20.48	20.37	20.43	19,356,886	+0.04(+0.18%)
Nov 07, 2003	20.70	20.74	20.35	20.39	24,817,890	-0.23(-1.13%)
Nov 06, 2003	20.52	20.63	20.34	20.63	21,735,078	+0.01(+0.03%)
Nov 05, 2003	20.60	20.73	20.49	20.62	23,635,206	-0.17(-0.80%)
Nov 04, 2003	20.89	20.89	20.60	20.78	26,209,752	-0.10(-0.49%)
Nov 03, 2003	21.07	21.22	20.89	20.89	24,994,388	-0.15(-0.72%)
Oct 31, 2003	21.00	21.21	21.00	21.04	23,253,388	+0.09(+0.45%)
Oct 30, 2003	21.14	21.21	20.88	20.94	28,875,170	+0.04(+0.17%)
Oct 29, 2003	20.68	21.14	20.61	20.91	28,374,214	+0.22(+1.09%)
Oct 28, 2003	20.65	20.70	20.47	20.68	26,589,640	+0.22(+1.06%)
Oct 27, 2003	20.67	20.70	20.40	20.47	22,902,180	-0.06(-0.28%)
Oct 24, 2003	20.59	20.60	20.31	20.52	24,505,430	-0.07(-0.32%)
Oct 23, 2003	20.56	20.84	20.48	20.59	25,220,114	+0.03(+0.14%)
Oct 22, 2003	20.87	20.87	20.52	20.56	27,666,286	-0.38(-1.84%)
Oct 21, 2003	21.03	21.03	20.87	20.94	22,319,594	+0.07(+0.35%)
Oct 20, 2003	20.85	20.87	20.68	20.87	22,159,780	+0.17(+0.81%)
Oct 17, 2003	21.05	21.07	20.61	20.70	29,352,408	-0.34(-1.62%)
Oct 16, 2003	20.91	21.13	20.87	21.05	22,951,684	+0.12(+0.59%)
Oct 15, 2003	21.33	21.36	20.84	20.92	32,317,046	-0.32(-1.50%)
Oct 14, 2003	20.96	21.24	20.78	21.24	29,517,876	+0.26(+1.24%)
Oct 13, 2003	21.41	21.43	20.78	20.98	40,729,452	-0.28(-1.33%)
Oct 10, 2003	21.50	21.50	21.18	21.26	53,987,592	-0.59(-2.69%)
Oct 09, 2003	22.14	22.16	21.76	21.85	36,889,348	-0.05(-0.23%)
Oct 08, 2003	22.16	22.23	21.87	21.90	29,881,078	-0.33(-1.47%)
Oct 07, 2003	22.18	22.34	22.13	22.23	26,256,498	-0.10(-0.46%)
Oct 06, 2003	22.48	22.52	22.29	22.33	18,576,290	-0.02(-0.10%)
Oct 03, 2003	22.59	22.70	22.30	22.35	28,834,354	+0.05(+0.23%)
Oct 02, 2003	22.15	22.41	22.07	22.30	24,362,300	+0.09(+0.39%)

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.