Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	35.56	35.90	35.50	35.88	802,200	+0.26(+0.73%)
Dec 30, 2003	35.37	35.65	35.27	35.62	616,300	+0.25(+0.71%)
Dec 29, 2003	35.25	35.48	35.09	35.37	1,144,700	+0.32(+0.91%)
Dec 26, 2003	34.86	35.21	34.66	35.05	300,800	+0.32(+0.92%)
Dec 24, 2003	34.55	34.78	34.25	34.73	242,100	+0.03(+0.09%)
Dec 23, 2003	34.55	34.85	34.45	34.70	805,700	+0.17(+0.49%)
Dec 22, 2003	34.45	34.70	34.01	34.53	791,600	+0.08(+0.23%)
Dec 19, 2003	35.05	35.10	33.99	34.45	1,586,200	-0.23(-0.66%)
Dec 18, 2003	34.45	34.79	33.66	34.68	2,661,400	+0.23(+0.67%)
Dec 17, 2003	33.30	34.67	32.84	34.45	1,817,000	+1.80(+5.51%)
Dec 16, 2003	32.30	33.05	32.15	32.65	3,396,700	-1.07(-3.17%)
Dec 15, 2003	34.95	34.95	33.76	33.72	1,933,500	-0.87(-2.52%)
Dec 12, 2003	34.55	34.69	34.32	34.59	1,074,600	+0.40(+1.17%)
Dec 11, 2003	33.80	34.65	33.76	34.19	958,500	+0.49(+1.45%)
Dec 10, 2003	34.08	34.25	33.51	33.70	1,350,100	-0.17(-0.50%)
Dec 09, 2003	34.75	34.95	33.69	33.87	2,387,000	-1.28(-3.64%)
Dec 08, 2003	34.30	35.07	34.30	35.15	3,564,100	+1.70(+5.08%)
Dec 05, 2003	34.00	34.77	33.51	33.45	2,892,300	-1.30(-3.74%)
Dec 04, 2003	37.06	37.07	32.88	34.75	6,754,100	-2.35(-6.33%)
Dec 03, 2003	37.38	37.85	36.40	37.10	1,913,900	-0.06(-0.16%)
Dec 02, 2003	38.45	38.46	37.15	37.16	1,307,600	-1.44(-3.73%)
Dec 01, 2003	38.58	38.95	38.36	38.60	1,021,100	+0.02(+0.05%)
Nov 28, 2003	38.70	39.00	38.36	38.58	299,900	-0.07(-0.18%)
Nov 26, 2003	38.44	38.75	38.15	38.65	1,041,000	+0.21(+0.55%)
Nov 25, 2003	39.79	38.90	38.35	38.44	1,246,700	-1.35(-3.39%)
Nov 24, 2003	38.99	39.82	38.99	39.79	649,600	+0.92(+2.37%)
Nov 21, 2003	38.50	39.15	38.50	38.87	547,800	+0.46(+1.20%)
Nov 20, 2003	38.56	39.09	38.33	38.41	1,001,100	-0.15(-0.39%)
Nov 19, 2003	38.79	38.79	38.10	38.56	853,100	-0.12(-0.31%)
Nov 18, 2003	39.56	39.90	38.60	38.68	756,000	-0.50(-1.28%)
Nov 17, 2003	39.06	39.54	38.62	39.18	1,084,200	-0.28(-0.71%)
Nov 14, 2003	40.48	40.68	39.45	39.46	1,020,100	-0.78(-1.94%)
Nov 13, 2003	41.60	41.60	40.18	40.24	1,659,700	-1.58(-3.78%)
Nov 12, 2003	41.65	41.85	41.57	41.82	413,000	+0.22(+0.53%)
Nov 11, 2003	41.48	42.20	41.47	41.60	657,600	-0.02(-0.05%)
Nov 10, 2003	42.10	42.15	41.60	41.62	594,500	-0.64(-1.51%)
Nov 07, 2003	42.86	42.86	42.19	42.26	531,200	-0.30(-0.70%)
Nov 06, 2003	42.75	42.75	41.88	42.56	798,500	-0.19(-0.44%)
Nov 05, 2003	43.49	42.82	42.26	42.75	539,900	+0.10(+0.23%)
Nov 04, 2003	43.49	43.49	42.61	42.65	682,937	-0.96(-2.20%)
Nov 03, 2003	43.85	44.07	43.68	43.61	442,350	+0.00(+0.00%)
Oct 31, 2003	42.90	43.75	42.86	43.61	821,000	+0.63(+1.47%)
Oct 30, 2003	42.91	43.16	42.64	42.98	802,500	+0.06(+0.14%)
Oct 29, 2003	42.31	43.02	42.08	42.92	531,000	+0.62(+1.47%)
Oct 28, 2003	42.00	42.35	41.62	42.30	576,500	+0.60(+1.44%)
Oct 27, 2003	41.60	42.10	41.52	41.70	435,500	+0.37(+0.90%)
Oct 24, 2003	41.54	41.64	40.67	41.33	533,200	-0.20(-0.48%)
Oct 23, 2003	41.56	41.86	41.10	41.53	867,400	-0.03(-0.07%)
Oct 22, 2003	41.75	41.79	41.28	41.56	527,500	-0.38(-0.91%)
Oct 21, 2003	41.78	42.42	41.75	41.94	602,300	-0.09(-0.21%)
Oct 20, 2003	42.15	42.21	41.77	42.03	517,800	+0.15(+0.36%)
Oct 17, 2003	42.59	42.59	41.78	41.88	394,600	-0.58(-1.37%)
Oct 16, 2003	42.15	42.58	42.10	42.46	555,100	+0.43(+1.02%)
Oct 15, 2003	42.74	42.74	41.90	42.03	832,700	-0.71(-1.66%)
Oct 14, 2003	42.40	42.74	41.75	42.74	619,500	+0.53(+1.26%)
Oct 13, 2003	41.71	42.53	41.94	42.21	472,300	+0.50(+1.20%)
Oct 10, 2003	42.43	42.59	41.70	41.71	707,000	-0.69(-1.63%)
Oct 09, 2003	41.95	42.39	41.95	42.40	1,306,300	+1.02(+2.46%)
Oct 08, 2003	41.64	41.64	41.12	41.38	539,500	-0.52(-1.24%)
Oct 07, 2003	41.63	42.04	41.10	41.90	641,900	+0.27(+0.65%)
Oct 06, 2003	41.45	42.10	41.04	41.63	992,700	+0.35(+0.85%)
Oct 03, 2003	41.33	41.76	41.08	41.28	714,800	+0.55(+1.35%)
Oct 02, 2003	40.19	40.73	40.07	40.73	1,555,500	-0.37(-0.90%)

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.