Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	23.21	23.25	22.51	22.53	48,500	-0.74(-3.18%)
Dec 30, 2003	23.34	23.47	23.15	23.27	82,220	-0.17(-0.73%)
Dec 29, 2003	23.00	23.50	22.88	23.44	60,710	+0.37(+1.60%)
Dec 26, 2003	23.19	23.25	22.64	23.07	8,985	+0.25(+1.10%)
Dec 24, 2003	22.56	22.89	22.56	22.82	37,602	+0.25(+1.11%)
Dec 23, 2003	22.00	22.81	22.00	22.57	61,951	+0.37(+1.67%)
Dec 22, 2003	22.20	22.50	22.13	22.20	43,860	-0.10(-0.45%)
Dec 19, 2003	23.09	23.19	22.26	22.30	22,431	-0.34(-1.50%)
Dec 18, 2003	23.03	23.03	22.34	22.64	25,535	+0.13(+0.58%)
Dec 17, 2003	22.48	23.03	22.06	22.51	66,329	+0.26(+1.17%)
Dec 16, 2003	22.45	22.76	21.90	22.25	45,451	+0.20(+0.91%)
Dec 15, 2003	23.47	23.47	22.00	22.05	52,898	-0.70(-3.08%)
Dec 12, 2003	22.00	22.89	22.00	22.75	42,506	+0.56(+2.52%)
Dec 11, 2003	43.31	23.00	21.50	22.19	67,145	-21.06(-48.69%)
Dec 09, 2003	43.64	43.64	42.70	43.25	26,653	+0.01(+0.03%)
Dec 08, 2003	43.80	43.99	42.78	43.24	14,121	+0.40(+0.93%)
Dec 05, 2003	42.44	43.57	42.41	42.84	12,512	+0.40(+0.94%)
Dec 04, 2003	43.11	43.11	42.10	42.44	10,602	-0.16(-0.38%)
Dec 03, 2003	43.24	43.25	42.40	42.60	7,864	-0.09(-0.21%)
Dec 02, 2003	42.50	43.10	42.41	42.69	28,840	+0.18(+0.42%)
Dec 01, 2003	42.58	42.91	41.74	42.51	23,206	+0.11(+0.26%)
Nov 28, 2003	42.45	42.45	42.02	42.40	5,198	-0.04(-0.09%)
Nov 26, 2003	42.11	42.48	41.95	42.44	12,140	+0.45(+1.07%)
Nov 25, 2003	41.63	42.13	41.25	41.99	4,690	+0.12(+0.29%)
Nov 24, 2003	40.84	42.19	40.84	41.87	14,813	+0.87(+2.12%)
Nov 21, 2003	40.85	41.34	40.84	41.00	17,298	+0.15(+0.37%)
Nov 20, 2003	41.01	42.17	40.85	40.85	14,008	-0.16(-0.39%)
Nov 19, 2003	41.33	42.00	41.01	41.01	18,176	-0.36(-0.87%)
Nov 18, 2003	41.62	42.00	41.37	41.37	5,686	-0.24(-0.58%)
Nov 17, 2003	41.87	42.32	41.61	41.61	13,546	-0.26(-0.62%)
Nov 14, 2003	42.11	42.98	41.87	41.87	9,645	-0.78(-1.83%)
Nov 13, 2003	43.00	43.00	42.30	42.65	13,596	-0.32(-0.74%)
Nov 12, 2003	41.85	43.00	41.85	42.97	13,748	+0.92(+2.19%)
Nov 11, 2003	42.70	42.75	41.80	42.05	18,181	-1.04(-2.41%)
Nov 10, 2003	43.25	43.49	42.70	43.09	32,091	-0.24(-0.55%)
Nov 07, 2003	44.00	44.13	43.26	43.33	35,580	+0.34(+0.79%)
Nov 06, 2003	42.50	43.70	42.11	42.99	33,650	+0.61(+1.44%)
Nov 05, 2003	41.84	42.50	41.74	42.38	23,763	+0.43(+1.03%)
Nov 04, 2003	42.50	42.68	41.95	41.95	20,113	-0.54(-1.27%)
Nov 03, 2003	42.75	42.95	41.55	42.49	23,612	+0.27(+0.64%)
Oct 31, 2003	42.05	43.50	42.05	42.22	38,400	+0.65(+1.56%)
Oct 30, 2003	41.30	42.00	41.40	41.57	28,078	+0.27(+0.65%)
Oct 29, 2003	41.75	41.75	40.20	41.30	31,198	+0.20(+0.49%)
Oct 28, 2003	41.25	41.30	40.75	41.10	24,100	+0.11(+0.27%)
Oct 27, 2003	41.80	41.98	40.35	40.99	56,600	-0.81(-1.94%)
Oct 24, 2003	42.27	42.27	41.67	41.80	14,800	-0.05(-0.12%)
Oct 23, 2003	42.59	42.59	41.71	41.85	61,600	-0.45(-1.07%)
Oct 22, 2003	42.20	42.68	42.20	42.30	66,100	+0.08(+0.19%)
Oct 21, 2003	42.29	42.50	41.80	42.22	80,055	+0.62(+1.49%)
Oct 20, 2003	44.10	44.59	40.64	41.60	427,693	-2.48(-5.63%)
Oct 17, 2003	46.59	46.65	44.08	44.08	122,086	-2.57(-5.51%)
Oct 16, 2003	46.77	47.00	46.57	46.65	47,200	-0.12(-0.26%)
Oct 15, 2003	47.71	48.30	46.72	46.77	41,164	-0.97(-2.03%)
Oct 14, 2003	48.89	49.30	47.66	47.74	38,630	-0.31(-0.65%)
Oct 13, 2003	48.50	49.72	47.59	48.05	65,558	-0.16(-0.33%)
Oct 10, 2003	46.30	48.23	46.22	48.21	49,994	+2.94(+6.49%)
Oct 09, 2003	45.70	46.21	45.27	45.27	12,539	-0.42(-0.92%)
Oct 08, 2003	45.41	45.75	45.30	45.69	19,900	+0.09(+0.20%)
Oct 07, 2003	45.70	45.70	45.29	45.60	9,700	+0.02(+0.04%)
Oct 06, 2003	45.46	45.65	45.16	45.58	15,380	+0.18(+0.40%)
Oct 03, 2003	45.05	45.46	44.98	45.40	40,821	+0.40(+0.89%)
Oct 02, 2003	44.64	45.03	44.54	45.00	11,656	+0.36(+0.81%)

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.