Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	28.04	28.07	26.88	27.15	9,057,200	-1.44(-5.04%)
Jan 29, 2004	29.58	29.65	28.01	28.59	6,805,700	-0.50(-1.70%)
Jan 28, 2004	29.48	29.80	29.00	29.09	4,751,800	+0.01(+0.05%)
Jan 27, 2004	29.85	30.30	29.00	29.07	4,640,500	-1.10(-3.66%)
Jan 26, 2004	30.05	30.25	29.03	30.18	7,441,500	+0.29(+0.95%)
Jan 23, 2004	29.98	30.68	29.65	29.89	7,030,200	+0.02(+0.05%)
Jan 22, 2004	31.00	31.62	29.81	29.88	19,176,700	-4.92(-14.14%)
Jan 21, 2004	35.77	35.77	34.77	34.80	9,866,800	-1.43(-3.95%)
Jan 20, 2004	34.95	36.34	34.64	36.23	6,430,700	+1.64(+4.74%)
Jan 16, 2004	34.25	34.60	33.12	34.59	4,026,400	+0.68(+2.01%)
Jan 15, 2004	33.47	34.40	33.25	33.91	7,606,436	+1.28(+3.92%)
Jan 14, 2004	34.45	34.45	32.61	32.62	8,233,618	-2.09(-6.03%)
Jan 13, 2004	35.27	35.72	34.59	34.72	6,390,674	+0.38(+1.09%)
Jan 12, 2004	34.20	34.42	33.60	34.34	3,455,965	+0.43(+1.27%)
Jan 09, 2004	33.37	34.95	33.23	33.91	4,845,771	+0.01(+0.03%)
Jan 08, 2004	34.38	34.45	33.36	33.91	4,672,826	-0.01(-0.03%)
Jan 07, 2004	33.48	34.12	33.38	33.91	6,760,309	+1.74(+5.42%)
Jan 06, 2004	32.91	32.92	31.83	32.17	4,457,600	-0.45(-1.38%)
Jan 05, 2004	31.67	32.75	31.39	32.62	4,726,400	+1.49(+4.79%)
Jan 02, 2004	30.96	31.59	30.77	31.13	2,886,800	+0.53(+1.73%)
Dec 31, 2003	30.99	31.15	30.20	30.60	2,791,300	-0.09(-0.29%)
Dec 30, 2003	31.09	31.80	30.52	30.69	3,022,335	-0.36(-1.14%)
Dec 29, 2003	30.82	31.10	30.38	31.05	2,756,531	+0.49(+1.59%)
Dec 26, 2003	31.36	31.40	30.52	30.56	1,602,251	-0.34(-1.10%)
Dec 24, 2003	30.02	31.20	30.02	30.90	2,523,791	+0.97(+3.26%)
Dec 23, 2003	29.73	30.25	29.53	29.93	3,507,400	+0.18(+0.59%)
Dec 22, 2003	30.73	31.44	29.30	29.75	6,705,248	-0.75(-2.44%)
Dec 19, 2003	29.89	30.70	29.40	30.50	9,975,800	+1.63(+5.65%)
Dec 18, 2003	28.71	29.25	28.53	28.86	6,592,248	+0.47(+1.66%)
Dec 17, 2003	27.05	28.70	26.60	28.39	11,588,131	+0.77(+2.79%)
Dec 16, 2003	30.30	30.50	26.86	27.62	19,587,320	-2.80(-9.22%)
Dec 15, 2003	32.06	32.23	30.38	30.43	5,961,030	-0.71(-2.28%)
Dec 12, 2003	31.80	31.87	30.86	31.14	4,728,678	-0.27(-0.84%)
Dec 11, 2003	30.27	32.05	30.27	31.41	10,022,547	+1.24(+4.11%)
Dec 10, 2003	30.65	30.70	29.27	30.16	12,713,411	-0.23(-0.77%)
Dec 09, 2003	33.55	33.69	29.95	30.40	10,469,913	-2.77(-8.35%)
Dec 08, 2003	32.66	33.28	32.20	33.17	7,537,984	+1.00(+3.09%)
Dec 05, 2003	34.20	33.59	31.91	32.17	8,961,249	-2.03(-5.93%)
Dec 04, 2003	36.24	36.73	32.83	34.20	17,635,778	-1.75(-4.85%)
Dec 03, 2003	39.69	39.73	35.84	35.95	8,879,270	-3.15(-8.07%)
Dec 02, 2003	39.45	40.03	38.95	39.10	3,946,990	-0.43(-1.08%)
Dec 01, 2003	40.80	40.90	39.26	39.53	4,272,191	-0.88(-2.18%)
Nov 28, 2003	39.73	40.56	39.73	40.41	795,623	+0.51(+1.28%)
Nov 26, 2003	39.97	40.04	38.72	39.90	3,095,454	+0.41(+1.05%)
Nov 25, 2003	39.98	40.75	39.28	39.48	3,779,390	-0.44(-1.10%)
Nov 24, 2003	38.92	40.00	38.55	39.92	3,294,408	+1.60(+4.19%)
Nov 21, 2003	38.48	38.95	37.83	38.32	3,660,179	-0.16(-0.43%)
Nov 20, 2003	39.09	40.16	38.42	38.48	4,699,892	-0.60(-1.54%)
Nov 19, 2003	39.38	39.66	38.30	39.09	4,534,966	-0.11(-0.28%)
Nov 18, 2003	39.83	40.78	39.12	39.20	4,603,260	-0.26(-0.66%)
Nov 17, 2003	39.75	39.87	38.75	39.45	4,274,232	-0.90(-2.22%)
Nov 14, 2003	41.52	41.87	40.10	40.35	3,711,355	-1.14(-2.76%)
Nov 13, 2003	42.23	42.52	41.26	41.49	3,637,446	-1.00(-2.35%)
Nov 12, 2003	41.05	42.52	40.99	42.49	5,362,108	+1.70(+4.15%)
Nov 11, 2003	40.89	41.41	40.62	40.80	2,786,311	-0.51(-1.23%)
Nov 10, 2003	42.33	42.38	41.25	41.31	2,871,684	-1.08(-2.54%)
Nov 07, 2003	43.00	43.15	42.10	42.39	3,455,763	+0.05(+0.12%)
Nov 06, 2003	42.52	42.73	41.53	42.34	2,957,387	-0.12(-0.27%)
Nov 05, 2003	40.44	42.45	40.36	42.45	5,183,958	+2.12(+5.24%)
Nov 04, 2003	39.88	40.95	39.76	40.34	2,181,993	+0.02(+0.04%)

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.