Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	23.32	23.47	22.53	22.68	8,800,200	-0.49(-2.10%)
Dec 30, 2003	23.37	23.92	23.11	23.17	5,927,940	-0.23(-1.00%)
Dec 29, 2003	23.06	23.47	22.99	23.40	2,974,934	+0.49(+2.15%)
Dec 26, 2003	22.93	23.13	22.84	22.91	1,024,711	+0.09(+0.41%)
Dec 24, 2003	22.94	23.09	22.77	22.81	1,666,963	-0.28(-1.21%)
Dec 23, 2003	22.64	23.16	22.51	23.09	4,911,323	+0.50(+2.21%)
Dec 22, 2003	22.28	22.78	22.11	22.59	6,408,848	+0.34(+1.53%)
Dec 19, 2003	22.69	22.80	22.09	22.25	7,014,425	-0.44(-1.94%)
Dec 18, 2003	21.61	22.83	21.59	22.69	7,276,938	+1.14(+5.29%)
Dec 17, 2003	21.61	22.05	21.29	21.55	7,260,330	-0.13(-0.58%)
Dec 16, 2003	22.10	22.23	21.19	21.68	9,172,079	-0.39(-1.78%)
Dec 15, 2003	23.30	23.40	22.04	22.07	10,573,440	-0.32(-1.43%)
Dec 12, 2003	22.83	22.89	22.01	22.39	7,659,180	-0.23(-1.00%)
Dec 11, 2003	22.46	22.92	22.01	22.62	8,853,000	+0.12(+0.53%)
Dec 10, 2003	21.99	22.54	21.87	22.50	8,522,669	+0.65(+2.96%)
Dec 09, 2003	23.20	23.33	21.77	21.85	9,401,476	-1.21(-5.26%)
Dec 08, 2003	22.93	23.25	22.77	23.07	6,140,146	+0.17(+0.76%)
Dec 05, 2003	23.48	23.62	22.80	22.89	7,153,154	-0.59(-2.50%)
Dec 04, 2003	24.07	24.31	22.95	23.48	10,678,500	-0.53(-2.22%)
Dec 03, 2003	24.40	24.81	24.01	24.01	8,446,214	-0.33(-1.34%)
Dec 02, 2003	24.80	24.87	24.30	24.34	6,264,561	-0.42(-1.70%)

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.