Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 03, 2003	26.35	26.64	26.38	26.58	454,991	+0.23(+0.87%)
Oct 31, 2003	26.07	26.36	26.09	26.35	751,000	+0.28(+1.07%)
Oct 30, 2003	26.02	26.18	25.75	26.07	765,900	+0.17(+0.66%)
Oct 29, 2003	25.96	25.96	25.25	25.90	797,000	-0.06(-0.23%)
Oct 28, 2003	25.70	26.01	25.44	25.96	1,033,000	+0.34(+1.33%)
Oct 27, 2003	25.50	25.86	25.28	25.62	934,600	+0.04(+0.16%)
Oct 24, 2003	25.89	25.91	25.47	25.58	730,600	-0.30(-1.16%)
Oct 23, 2003	25.98	26.13	25.80	25.88	653,400	-0.16(-0.61%)
Oct 22, 2003	26.00	26.27	25.78	26.04	701,500	-0.15(-0.57%)
Oct 21, 2003	26.58	26.74	26.11	26.19	719,000	-0.79(-2.93%)
Oct 20, 2003	27.10	27.19	26.82	26.98	310,200	+0.12(+0.45%)
Oct 17, 2003	27.15	27.35	26.80	26.86	333,900	-0.26(-0.96%)
Oct 16, 2003	27.12	27.25	27.05	27.12	326,500	+0.00(+0.00%)
Oct 15, 2003	27.11	27.43	27.04	27.12	543,800	+0.01(+0.04%)
Oct 14, 2003	27.14	27.20	26.92	27.11	546,300	+0.10(+0.37%)
Oct 13, 2003	26.86	27.27	26.86	27.01	499,900	+0.18(+0.67%)
Oct 10, 2003	26.81	26.97	26.76	26.83	401,300	+0.02(+0.07%)
Oct 09, 2003	26.72	26.98	26.64	26.81	620,000	+0.09(+0.34%)
Oct 08, 2003	26.80	26.80	26.56	26.72	522,900	+0.15(+0.56%)
Oct 07, 2003	26.62	26.58	26.30	26.57	502,000	-0.05(-0.19%)
Oct 06, 2003	26.18	26.75	26.18	26.62	540,900	+0.40(+1.53%)
Oct 03, 2003	26.34	26.54	26.08	26.22	728,200	+0.22(+0.85%)
Oct 02, 2003	25.89	26.00	25.82	26.00	695,800	+0.06(+0.23%)

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.