Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 03, 2003	40.00	40.68	39.63	40.32	3,024,972	+0.02(+0.05%)
Oct 31, 2003	40.09	40.50	39.33	40.30	2,667,891	+0.06(+0.15%)
Oct 30, 2003	40.69	41.25	40.19	40.24	2,420,614	-0.45(-1.11%)
Oct 29, 2003	40.25	40.97	40.10	40.69	2,732,170	+0.27(+0.66%)
Oct 28, 2003	39.40	40.47	39.10	40.42	3,437,954	+1.45(+3.72%)
Oct 27, 2003	38.55	39.26	38.50	38.98	2,975,500	+0.83(+2.16%)
Oct 24, 2003	37.60	38.59	37.08	38.15	3,954,300	+0.00(+0.00%)
Oct 23, 2003	36.51	38.42	35.67	38.15	4,817,700	+1.05(+2.84%)
Oct 22, 2003	38.62	38.75	36.80	37.09	3,685,600	-1.81(-4.65%)
Oct 21, 2003	39.13	39.23	38.41	38.91	2,587,257	+0.12(+0.32%)
Oct 20, 2003	37.45	38.93	36.58	38.78	5,385,802	+1.44(+3.86%)
Oct 17, 2003	38.66	39.00	37.29	37.34	4,317,047	-1.59(-4.08%)
Oct 16, 2003	39.33	39.36	38.63	38.93	3,373,373	-0.40(-1.00%)
Oct 15, 2003	40.02	40.88	39.10	39.33	10,726,216	+1.61(+4.26%)
Oct 14, 2003	37.08	37.75	36.45	37.72	3,387,535	+0.81(+2.21%)
Oct 13, 2003	36.30	37.07	36.05	36.91	2,443,323	+0.43(+1.18%)
Oct 10, 2003	35.99	36.48	35.55	36.48	2,932,185	+0.73(+2.06%)
Oct 09, 2003	35.90	36.88	35.52	35.74	3,361,875	+0.18(+0.51%)
Oct 08, 2003	36.34	36.51	35.30	35.56	3,258,895	-0.64(-1.78%)
Oct 07, 2003	35.68	36.24	35.28	36.20	2,931,259	+0.36(+1.02%)
Oct 06, 2003	35.65	36.24	35.56	35.84	2,511,164	+0.25(+0.70%)
Oct 03, 2003	34.50	36.04	34.35	35.59	5,767,621	+1.88(+5.58%)
Oct 02, 2003	32.91	33.83	32.66	33.71	3,865,484	+0.66(+1.98%)

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.