Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	30.35	30.60	30.02	30.20	740,700	-0.15(-0.49%)
Jan 29, 2004	30.73	31.00	29.92	30.35	867,700	-0.31(-1.01%)
Jan 28, 2004	31.29	31.63	30.56	30.66	812,200	-0.76(-2.42%)
Jan 27, 2004	31.23	31.82	30.90	31.42	1,295,300	+0.05(+0.16%)
Jan 26, 2004	30.11	31.37	30.11	31.37	838,300	+1.27(+4.22%)
Jan 23, 2004	30.50	31.22	30.00	30.10	1,279,100	+0.05(+0.17%)
Jan 22, 2004	29.89	30.25	29.87	30.05	610,000	-0.13(-0.43%)
Jan 21, 2004	29.85	30.18	29.85	30.18	447,600	+0.08(+0.27%)
Jan 20, 2004	29.90	30.26	29.85	30.10	682,500	+0.35(+1.18%)
Jan 16, 2004	30.15	30.17	29.63	29.75	666,900	-0.16(-0.53%)
Jan 15, 2004	29.83	30.03	29.52	29.91	546,900	+0.20(+0.67%)
Jan 14, 2004	29.16	29.78	29.16	29.71	518,800	+0.55(+1.89%)
Jan 13, 2004	29.29	29.46	28.82	29.16	662,400	-0.32(-1.09%)
Jan 12, 2004	29.14	29.59	29.03	29.48	785,700	+0.51(+1.76%)
Jan 09, 2004	29.60	29.60	28.72	28.97	1,523,500	-1.22(-4.04%)
Jan 08, 2004	30.12	30.25	29.96	30.19	524,400	+0.14(+0.47%)
Jan 07, 2004	30.05	30.15	29.95	30.05	795,300	+0.00(+0.00%)
Jan 06, 2004	30.27	30.27	29.90	30.05	838,600	-0.15(-0.50%)
Jan 05, 2004	30.36	30.65	29.99	30.20	1,109,100	-0.15(-0.49%)
Jan 02, 2004	30.45	30.62	30.12	30.35	777,800	-0.10(-0.33%)
Dec 31, 2003	30.41	30.75	30.32	30.45	474,400	-0.09(-0.29%)
Dec 30, 2003	30.54	30.73	30.43	30.54	497,200	+0.00(+0.00%)
Dec 29, 2003	30.28	30.56	30.26	30.54	424,700	+0.25(+0.83%)
Dec 26, 2003	30.25	30.40	30.21	30.29	217,000	-0.02(-0.07%)
Dec 24, 2003	30.31	30.36	30.18	30.31	286,300	+0.00(+0.00%)
Dec 23, 2003	30.15	30.42	30.17	30.31	592,700	+0.16(+0.53%)
Dec 22, 2003	29.83	30.15	29.83	30.15	594,700	+0.15(+0.50%)
Dec 19, 2003	30.04	30.24	29.80	30.00	677,200	+0.05(+0.17%)
Dec 18, 2003	29.40	30.00	29.23	29.95	949,100	+0.55(+1.87%)
Dec 17, 2003	29.05	29.40	28.82	29.40	403,700	+0.35(+1.20%)
Dec 16, 2003	28.42	29.05	28.42	29.05	582,800	+0.06(+0.21%)
Dec 15, 2003	29.41	29.43	28.96	28.99	535,300	-0.20(-0.69%)
Dec 12, 2003	29.35	29.35	29.04	29.19	513,700	-0.07(-0.24%)
Dec 11, 2003	29.50	29.50	28.80	29.26	892,900	-0.09(-0.31%)
Dec 10, 2003	29.40	29.75	29.16	29.35	1,724,900	+0.72(+2.51%)
Dec 09, 2003	28.38	28.65	28.02	28.63	1,157,800	+0.48(+1.71%)
Dec 08, 2003	27.28	28.21	27.27	28.15	957,400	+1.08(+3.99%)
Dec 05, 2003	27.43	27.43	27.02	27.07	285,600	-0.36(-1.31%)
Dec 04, 2003	27.43	27.52	27.00	27.43	690,500	+0.18(+0.66%)
Dec 03, 2003	27.18	27.47	27.13	27.25	487,300	+0.05(+0.18%)
Dec 02, 2003	27.36	27.36	27.02	27.20	475,000	-0.19(-0.69%)
Dec 01, 2003	26.59	27.39	26.57	27.39	552,200	+0.76(+2.85%)
Nov 28, 2003	26.91	26.99	26.63	26.63	236,100	-0.08(-0.30%)
Nov 26, 2003	26.69	26.71	26.53	26.71	410,300	+0.19(+0.72%)
Nov 25, 2003	26.00	26.50	25.95	26.52	485,500	+0.40(+1.53%)
Nov 24, 2003	25.80	26.16	25.76	26.12	404,400	+0.52(+2.03%)
Nov 21, 2003	25.66	25.98	25.49	25.60	574,400	-0.06(-0.23%)
Nov 20, 2003	25.66	25.82	25.50	25.66	628,800	-0.10(-0.39%)
Nov 19, 2003	25.76	25.94	25.67	25.76	335,900	+0.01(+0.04%)
Nov 18, 2003	26.12	26.31	25.65	25.75	506,200	-0.36(-1.38%)
Nov 17, 2003	26.05	26.34	25.76	26.11	429,400	-0.23(-0.87%)
Nov 14, 2003	26.37	26.53	26.19	26.34	396,900	-0.03(-0.11%)
Nov 13, 2003	26.25	26.46	26.03	26.37	391,300	+0.06(+0.23%)
Nov 12, 2003	25.81	26.31	25.80	26.31	409,200	+0.50(+1.94%)
Nov 11, 2003	25.89	25.85	25.68	25.81	338,100	-0.08(-0.31%)
Nov 10, 2003	26.25	26.44	25.76	25.89	496,100	-0.57(-2.15%)
Nov 07, 2003	26.85	26.99	26.42	26.46	687,400	-0.16(-0.60%)
Nov 06, 2003	26.28	26.66	26.17	26.62	454,600	+0.25(+0.95%)
Nov 05, 2003	26.60	26.41	26.22	26.37	413,300	-0.08(-0.30%)
Nov 04, 2003	26.60	26.60	26.18	26.45	561,000	-0.13(-0.49%)

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.