Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	27.60	27.80	27.55	27.70	2,339,500	+0.22(+0.80%)
Dec 30, 2003	27.52	27.59	27.16	27.48	1,717,200	-0.02(-0.09%)
Dec 29, 2003	27.38	27.52	27.18	27.50	2,293,600	+0.07(+0.26%)
Dec 26, 2003	27.00	27.59	27.00	27.43	980,200	+0.43(+1.59%)
Dec 24, 2003	27.04	27.10	26.91	27.00	1,042,300	-0.03(-0.11%)
Dec 23, 2003	27.16	27.43	26.95	27.03	2,919,900	-0.06(-0.22%)
Dec 22, 2003	27.67	27.82	27.02	27.09	4,278,500	-0.57(-2.08%)
Dec 19, 2003	27.90	27.90	27.42	27.66	3,452,400	-0.14(-0.50%)
Dec 18, 2003	27.50	27.85	27.39	27.80	2,860,900	+0.38(+1.40%)
Dec 17, 2003	26.52	27.53	26.52	27.42	4,021,800	+0.64(+2.39%)
Dec 16, 2003	27.18	27.18	26.22	26.78	7,084,400	-0.31(-1.14%)
Dec 15, 2003	27.52	28.20	27.12	27.09	3,512,600	-0.43(-1.58%)
Dec 12, 2003	27.89	27.98	27.45	27.52	2,733,100	-0.29(-1.04%)
Dec 11, 2003	27.27	28.11	27.27	27.82	3,657,800	+0.59(+2.15%)
Dec 10, 2003	27.77	27.93	27.02	27.23	3,632,500	-0.71(-2.54%)
Dec 09, 2003	28.50	28.50	27.82	27.94	3,239,100	-0.45(-1.60%)
Dec 08, 2003	28.18	28.39	27.83	28.39	3,214,300	+0.46(+1.65%)
Dec 05, 2003	27.68	28.45	27.66	27.93	3,230,800	-0.11(-0.37%)
Dec 04, 2003	28.55	28.57	27.25	28.04	5,908,100	-0.51(-1.79%)
Dec 03, 2003	28.88	29.05	28.60	28.55	4,695,900	-0.22(-0.78%)
Dec 02, 2003	29.12	29.12	28.77	28.77	4,250,800	-0.54(-1.83%)
Dec 01, 2003	29.18	29.31	28.79	29.31	3,389,000	+0.16(+0.55%)
Nov 28, 2003	29.07	29.25	29.02	29.15	837,900	+0.08(+0.29%)
Nov 26, 2003	29.41	29.41	28.85	29.07	2,228,200	-0.29(-0.97%)
Nov 25, 2003	29.43	29.56	29.25	29.35	2,470,000	-0.26(-0.89%)
Nov 24, 2003	29.00	29.64	28.90	29.61	2,956,000	+0.86(+2.99%)
Nov 21, 2003	28.80	29.09	28.64	28.75	2,461,200	-0.05(-0.17%)
Nov 20, 2003	28.77	29.43	28.68	28.80	3,246,900	+0.03(+0.10%)
Nov 19, 2003	28.70	28.87	28.47	28.77	2,491,300	+0.19(+0.66%)
Nov 18, 2003	29.12	29.48	28.55	28.59	5,385,500	-0.37(-1.28%)
Nov 17, 2003	28.93	29.46	28.40	28.95	5,995,100	-0.36(-1.23%)
Nov 14, 2003	29.12	29.80	28.90	29.32	3,801,900	+0.34(+1.17%)
Nov 13, 2003	29.36	29.36	28.64	28.98	3,132,700	-0.38(-1.31%)
Nov 12, 2003	29.32	29.52	29.04	29.36	3,368,600	+0.04(+0.12%)
Nov 11, 2003	29.00	29.32	28.95	29.32	2,558,200	+0.33(+1.14%)
Nov 10, 2003	29.54	29.56	29.00	29.00	3,290,600	-0.50(-1.71%)
Nov 07, 2003	29.80	29.93	29.50	29.50	2,291,300	-0.09(-0.29%)
Nov 06, 2003	29.27	29.70	29.05	29.59	3,284,400	+0.19(+0.63%)
Nov 05, 2003	29.90	29.82	29.18	29.40	3,545,900	-0.45(-1.49%)
Nov 04, 2003	29.90	29.98	29.75	29.84	2,244,700	-0.25(-0.83%)
Nov 03, 2003	29.46	30.18	29.55	30.09	2,556,824	+0.63(+2.14%)
Oct 31, 2003	29.70	29.68	29.23	29.46	3,641,500	-0.23(-0.79%)
Oct 30, 2003	29.85	29.89	29.38	29.70	2,303,900	+0.05(+0.17%)
Oct 29, 2003	29.95	29.95	29.61	29.65	2,940,200	-0.33(-1.08%)
Oct 28, 2003	29.45	29.98	29.34	29.98	5,020,100	+0.62(+2.13%)
Oct 27, 2003	29.12	29.75	29.07	29.35	4,546,200	+0.43(+1.47%)
Oct 24, 2003	29.20	29.35	28.53	28.93	3,677,600	-0.40(-1.36%)
Oct 23, 2003	28.73	29.36	28.65	29.32	3,907,200	+0.54(+1.89%)
Oct 22, 2003	28.89	28.90	28.50	28.78	2,307,600	-0.11(-0.40%)
Oct 21, 2003	29.22	29.22	28.84	28.89	3,941,300	-0.25(-0.86%)
Oct 20, 2003	28.85	29.12	28.72	29.14	2,485,300	+0.42(+1.46%)
Oct 17, 2003	29.27	29.47	28.61	28.73	2,947,200	-0.49(-1.69%)
Oct 16, 2003	28.96	29.19	28.86	29.22	2,015,500	+0.26(+0.90%)
Oct 15, 2003	29.23	29.23	28.81	28.96	3,732,500	-0.29(-0.99%)
Oct 14, 2003	29.02	29.25	28.76	29.25	2,324,000	+0.23(+0.79%)
Oct 13, 2003	28.65	29.20	28.65	29.02	2,472,800	+0.55(+1.93%)
Oct 10, 2003	28.88	29.04	28.48	28.47	3,587,800	-0.41(-1.42%)
Oct 09, 2003	28.20	29.24	28.20	28.88	3,983,800	+0.25(+0.87%)
Oct 08, 2003	28.70	28.82	28.57	28.63	4,234,700	-0.12(-0.42%)
Oct 07, 2003	28.39	28.70	28.18	28.75	5,160,200	+0.36(+1.25%)
Oct 06, 2003	27.75	28.50	27.79	28.39	3,960,800	+0.65(+2.34%)
Oct 03, 2003	27.52	27.87	27.00	27.75	4,606,400	+0.75(+2.76%)
Oct 02, 2003	26.65	27.09	26.63	27.00	2,485,000	+0.16(+0.61%)

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.