Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	36.75	36.85	36.54	36.76	2,710,400	+0.22(+0.60%)
Dec 30, 2003	36.20	36.65	36.11	36.54	3,327,200	+0.46(+1.27%)
Dec 29, 2003	35.13	36.08	35.24	36.08	3,386,500	+0.95(+2.70%)
Dec 26, 2003	34.90	35.37	34.80	35.13	1,324,800	+0.43(+1.24%)
Dec 24, 2003	34.60	34.90	34.51	34.70	1,379,600	-0.03(-0.09%)
Dec 23, 2003	34.28	35.02	33.81	34.73	4,792,300	+0.07(+0.20%)
Dec 22, 2003	35.43	35.49	34.53	34.66	3,685,700	-0.61(-1.73%)
Dec 19, 2003	35.45	35.49	34.81	35.27	5,109,300	-0.18(-0.51%)
Dec 18, 2003	35.76	35.77	35.21	35.45	5,486,800	-0.33(-0.92%)
Dec 17, 2003	33.80	35.90	34.35	35.78	6,056,100	+1.98(+5.86%)
Dec 16, 2003	34.25	34.52	33.36	33.80	3,302,800	-0.49(-1.43%)
Dec 15, 2003	34.69	34.98	34.24	34.29	2,834,200	-0.40(-1.15%)
Dec 12, 2003	34.65	34.77	34.45	34.69	4,113,700	-0.10(-0.29%)
Dec 11, 2003	34.01	34.81	33.80	34.79	3,057,700	+0.79(+2.32%)
Dec 10, 2003	33.70	34.21	33.70	34.00	3,457,900	-0.38(-1.11%)
Dec 09, 2003	35.23	35.40	34.25	34.38	3,336,200	-0.84(-2.39%)
Dec 08, 2003	35.30	35.40	34.75	35.22	3,350,700	-0.19(-0.54%)
Dec 05, 2003	35.51	36.92	35.30	35.41	2,020,400	-0.34(-0.95%)
Dec 04, 2003	36.26	36.29	35.33	35.75	2,387,600	-0.39(-1.08%)
Dec 03, 2003	36.20	36.49	36.12	36.14	3,279,300	+0.21(+0.58%)
Dec 02, 2003	35.98	36.25	35.72	35.93	3,081,200	-0.24(-0.66%)
Dec 01, 2003	35.89	36.47	35.80	36.17	2,720,100	+0.28(+0.78%)
Nov 28, 2003	35.23	36.20	35.23	35.89	1,903,300	+0.65(+1.84%)
Nov 26, 2003	35.45	35.45	34.82	35.24	3,334,700	-0.23(-0.65%)
Nov 25, 2003	35.50	35.99	35.06	35.47	5,549,300	-0.23(-0.64%)
Nov 24, 2003	35.73	36.10	35.18	35.70	9,730,100	+1.79(+5.28%)
Nov 21, 2003	35.14	35.50	33.90	33.91	6,902,800	-1.23(-3.50%)
Nov 20, 2003	34.50	35.78	34.25	35.14	7,627,000	+0.69(+2.00%)
Nov 19, 2003	34.15	34.58	33.95	34.45	3,516,200	+0.58(+1.71%)
Nov 18, 2003	34.64	34.97	33.62	33.87	4,614,300	-0.77(-2.22%)
Nov 17, 2003	34.40	34.64	33.70	34.64	4,299,600	-0.01(-0.03%)
Nov 14, 2003	34.64	34.73	34.53	34.65	2,291,700	-0.07(-0.20%)
Nov 13, 2003	34.50	34.56	34.50	34.72	2,266,700	+0.30(+0.87%)
Nov 12, 2003	34.00	34.46	33.76	34.42	4,166,900	+0.39(+1.15%)
Nov 11, 2003	33.75	34.25	33.31	34.03	4,750,400	+0.23(+0.68%)
Nov 10, 2003	34.55	34.76	33.77	33.80	4,094,600	-0.75(-2.17%)
Nov 07, 2003	35.71	38.99	34.55	34.55	4,215,800	-1.16(-3.25%)
Nov 06, 2003	34.96	35.76	34.92	35.71	5,050,700	+18.28(+104.88%)
Nov 05, 2003	17.06	17.45	17.05	17.43	6,218,400	+0.50(+2.98%)
Nov 04, 2003	16.98	17.20	16.85	16.93	3,268,400	-0.20(-1.17%)
Nov 03, 2003	16.88	17.23	16.84	17.12	3,939,940	+0.20(+1.15%)
Oct 31, 2003	16.95	16.95	16.79	16.93	3,863,200	+0.00(+0.01%)
Oct 30, 2003	17.03	17.03	16.86	16.93	5,586,000	-0.04(-0.21%)
Oct 29, 2003	16.32	17.04	16.32	16.96	15,335,000	+0.57(+3.51%)
Oct 28, 2003	16.38	16.43	16.15	16.39	3,819,200	+0.01(+0.08%)
Oct 27, 2003	16.20	16.41	16.14	16.38	3,632,200	+0.23(+1.44%)
Oct 24, 2003	16.11	16.16	15.97	16.14	3,441,200	-0.17(-1.01%)
Oct 23, 2003	16.15	16.33	16.04	16.31	4,873,200	+0.17(+1.07%)
Oct 22, 2003	16.10	16.25	16.04	16.14	5,244,400	+0.18(+1.10%)
Oct 21, 2003	16.19	16.19	15.93	15.96	3,471,200	+0.06(+0.38%)
Oct 20, 2003	16.00	16.00	15.63	15.90	4,066,600	+0.03(+0.19%)
Oct 17, 2003	16.17	16.23	15.72	15.87	4,242,400	-0.30(-1.87%)
Oct 16, 2003	16.19	16.22	16.10	16.17	3,404,800	-0.02(-0.09%)
Oct 15, 2003	16.02	16.27	15.91	16.19	6,198,200	+0.23(+1.44%)
Oct 14, 2003	15.63	15.97	15.56	15.96	5,347,000	+0.41(+2.67%)
Oct 13, 2003	15.90	15.99	15.53	15.54	5,343,000	-0.30(-1.91%)
Oct 10, 2003	15.89	15.90	15.79	15.85	4,174,200	-0.05(-0.35%)
Oct 09, 2003	15.87	15.98	15.76	15.90	5,371,800	+0.15(+0.97%)
Oct 08, 2003	15.79	15.90	15.74	15.75	5,322,400	+0.01(+0.05%)
Oct 07, 2003	16.30	15.81	15.62	15.74	12,509,600	-0.56(-3.41%)
Oct 06, 2003	16.58	16.58	16.09	16.30	5,409,600	-0.28(-1.72%)
Oct 03, 2003	16.80	16.81	16.44	16.58	7,373,800	+0.13(+0.79%)
Oct 02, 2003	16.42	16.52	16.23	16.45	4,426,400	+0.00(+0.02%)

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.