Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	40.51	41.90	40.51	40.81	199,600	+1.77(+4.53%)
Dec 30, 2003	38.80	39.49	38.80	39.04	162,900	+0.62(+1.61%)
Dec 29, 2003	36.85	38.50	37.21	38.42	199,500	+1.57(+4.26%)
Dec 26, 2003	36.65	36.90	36.55	36.85	66,400	+0.22(+0.60%)
Dec 24, 2003	37.02	37.02	36.59	36.63	32,800	-0.08(-0.22%)
Dec 23, 2003	36.84	36.90	36.54	36.71	66,600	+0.05(+0.14%)
Dec 22, 2003	36.60	36.66	36.26	36.66	57,700	+0.54(+1.50%)
Dec 19, 2003	36.25	36.45	35.99	36.12	80,200	+0.56(+1.57%)
Dec 18, 2003	34.84	35.61	34.65	35.56	139,400	+1.78(+5.27%)
Dec 17, 2003	33.65	33.80	33.42	33.78	123,500	-0.69(-2.00%)
Dec 16, 2003	34.15	34.85	34.15	34.47	217,700	+0.48(+1.41%)
Dec 15, 2003	37.10	35.65	33.98	33.99	245,300	-3.11(-8.38%)
Dec 12, 2003	37.35	37.35	36.65	37.10	135,300	-0.57(-1.51%)
Dec 11, 2003	36.30	37.71	36.16	37.67	208,000	+2.41(+6.83%)
Dec 10, 2003	35.70	36.24	34.95	35.26	312,700	+1.31(+3.86%)
Dec 09, 2003	34.20	34.84	33.81	33.95	372,000	+0.43(+1.28%)
Dec 08, 2003	32.80	33.50	32.70	33.52	107,700	+0.72(+2.20%)
Dec 05, 2003	33.20	33.20	32.60	32.80	91,300	-0.66(-1.97%)
Dec 04, 2003	33.50	33.56	32.76	33.46	218,300	-0.22(-0.65%)
Dec 03, 2003	33.75	34.22	33.52	33.68	238,200	+0.78(+2.37%)
Dec 02, 2003	33.30	33.30	32.87	32.90	137,800	-0.60(-1.79%)
Dec 01, 2003	33.30	33.70	33.30	33.50	225,900	+1.27(+3.94%)
Nov 28, 2003	32.10	32.25	32.00	32.23	38,800	+0.37(+1.16%)
Nov 26, 2003	31.60	31.88	31.50	31.86	74,600	+0.76(+2.44%)
Nov 25, 2003	31.60	31.68	31.10	31.10	44,100	-0.60(-1.89%)
Nov 24, 2003	30.50	31.85	30.50	31.70	155,700	+1.38(+4.55%)
Nov 21, 2003	29.81	30.38	30.00	30.32	119,600	+0.51(+1.71%)
Nov 20, 2003	30.28	30.48	29.80	29.81	61,300	-0.93(-3.03%)
Nov 19, 2003	30.50	30.88	30.29	30.74	72,700	-0.16(-0.52%)
Nov 18, 2003	31.25	31.30	30.90	30.90	131,300	+0.30(+0.98%)
Nov 17, 2003	30.59	30.77	30.25	30.60	116,100	-0.54(-1.73%)
Nov 14, 2003	32.06	32.40	31.13	31.14	91,300	-0.87(-2.72%)
Nov 13, 2003	31.65	32.54	31.60	32.01	140,400	+0.48(+1.52%)
Nov 12, 2003	30.40	31.65	30.32	31.53	244,100	+1.98(+6.70%)
Nov 11, 2003	30.10	30.55	29.20	29.55	231,600	-1.51(-4.86%)
Nov 10, 2003	32.00	32.00	31.01	31.06	48,800	-0.69(-2.17%)
Nov 07, 2003	31.67	31.67	31.67	31.75	208,400	+0.32(+1.02%)
Nov 06, 2003	31.50	31.50	31.23	31.43	286,900	-0.60(-1.87%)
Nov 05, 2003	32.05	32.46	31.75	32.03	192,700	-0.33(-1.02%)
Nov 04, 2003	32.70	32.70	32.42	32.36	222,768	-1.04(-3.11%)
Nov 03, 2003	32.49	33.47	32.80	33.40	306,550	+0.91(+2.80%)
Oct 31, 2003	33.00	33.00	32.31	32.49	128,600	-0.66(-1.99%)
Oct 30, 2003	32.94	33.05	32.84	33.15	113,000	+0.59(+1.81%)
Oct 29, 2003	32.80	33.00	32.31	32.56	336,900	-2.19(-6.30%)
Oct 28, 2003	33.30	34.84	33.26	34.75	490,500	+2.19(+6.73%)
Oct 27, 2003	31.75	32.69	31.75	32.56	356,100	+2.13(+7.00%)
Oct 24, 2003	30.05	30.51	29.78	30.43	166,700	+0.85(+2.87%)
Oct 23, 2003	29.20	29.65	29.10	29.58	199,000	-0.80(-2.63%)
Oct 22, 2003	31.00	31.00	30.03	30.38	137,300	-0.62(-2.00%)
Oct 21, 2003	31.45	31.46	30.92	31.00	130,500	-1.31(-4.05%)
Oct 20, 2003	32.20	32.49	32.12	32.31	83,900	+0.38(+1.19%)
Oct 17, 2003	32.52	32.52	31.76	31.93	62,500	-0.75(-2.29%)
Oct 16, 2003	32.22	32.74	32.22	32.68	54,400	+0.38(+1.18%)
Oct 15, 2003	32.40	32.94	32.08	32.30	112,700	+0.77(+2.44%)
Oct 14, 2003	31.85	31.70	31.30	31.53	122,300	-0.32(-1.00%)
Oct 13, 2003	30.07	32.75	31.20	31.85	192,300	+1.78(+5.92%)
Oct 10, 2003	30.15	30.23	29.69	30.07	135,600	-0.31(-1.02%)
Oct 09, 2003	29.85	31.25	29.80	30.38	445,000	+1.90(+6.67%)
Oct 08, 2003	27.96	28.78	27.96	28.48	104,300	+1.18(+4.32%)
Oct 07, 2003	27.24	27.34	27.24	27.30	47,100	+0.21(+0.78%)
Oct 06, 2003	27.15	27.24	27.09	27.09	34,300	-0.26(-0.95%)
Oct 03, 2003	27.00	27.56	27.00	27.35	158,500	+1.10(+4.19%)
Oct 02, 2003	26.07	26.25	26.06	26.25	194,800	+0.13(+0.50%)

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.