Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	44.69	44.98	43.39	43.39	298,300	-1.09(-2.45%)
Dec 30, 2003	44.12	44.53	44.10	44.48	264,600	+0.36(+0.82%)
Dec 29, 2003	43.67	44.39	43.67	44.12	274,500	+0.20(+0.46%)
Dec 26, 2003	43.99	44.09	43.88	43.92	83,900	-0.10(-0.23%)
Dec 24, 2003	43.75	44.24	43.75	44.02	124,100	+0.02(+0.05%)
Dec 23, 2003	44.31	44.31	43.99	44.00	211,300	-0.49(-1.10%)
Dec 22, 2003	44.46	44.59	44.32	44.49	182,700	-0.12(-0.27%)
Dec 19, 2003	44.71	44.77	44.36	44.61	213,600	-0.13(-0.29%)
Dec 18, 2003	44.99	45.01	44.52	44.74	257,900	-0.39(-0.86%)
Dec 17, 2003	45.20	45.25	45.02	45.13	96,200	-0.12(-0.27%)
Dec 16, 2003	44.99	45.18	44.54	45.25	191,800	+0.30(+0.67%)
Dec 15, 2003	44.98	45.29	44.94	44.95	547,300	-0.49(-1.08%)
Dec 12, 2003	45.23	45.57	45.19	45.44	114,500	+0.11(+0.24%)
Dec 11, 2003	44.82	45.36	44.82	45.33	147,500	-0.04(-0.09%)
Dec 10, 2003	45.80	45.80	45.26	45.37	296,800	-0.38(-0.83%)
Dec 09, 2003	45.65	45.79	45.40	45.75	178,700	+0.24(+0.53%)
Dec 08, 2003	44.79	45.73	44.79	45.51	172,100	+0.84(+1.88%)
Dec 05, 2003	44.99	45.14	44.59	44.67	90,800	-0.41(-0.91%)
Dec 04, 2003	45.25	45.34	45.00	45.08	204,700	-0.27(-0.60%)
Dec 03, 2003	45.16	45.38	45.11	45.35	252,200	+0.10(+0.22%)
Dec 02, 2003	45.45	45.60	45.11	45.25	263,900	-0.20(-0.44%)
Dec 01, 2003	44.52	45.45	44.52	45.45	202,400	+1.05(+2.36%)
Nov 28, 2003	44.17	44.48	43.93	44.40	55,300	+0.33(+0.75%)
Nov 26, 2003	43.86	44.06	43.35	44.07	188,400	+0.41(+0.94%)
Nov 25, 2003	43.30	43.70	43.16	43.66	483,000	+0.51(+1.18%)
Nov 24, 2003	43.24	43.50	43.15	43.15	184,800	+0.01(+0.02%)
Nov 21, 2003	43.68	43.95	43.11	43.14	309,300	-0.62(-1.42%)
Nov 20, 2003	43.50	43.76	43.35	43.76	257,600	-0.08(-0.18%)
Nov 19, 2003	43.75	44.05	43.68	43.84	228,000	+0.11(+0.25%)
Nov 18, 2003	43.71	43.79	43.55	43.73	325,100	+0.22(+0.51%)
Nov 17, 2003	43.58	44.01	43.31	43.51	470,500	-0.46(-1.05%)
Nov 14, 2003	43.93	44.24	43.84	43.97	192,700	+0.02(+0.05%)
Nov 13, 2003	43.00	44.39	42.96	43.95	104,400	+0.70(+1.62%)
Nov 12, 2003	42.79	43.30	42.75	43.25	232,200	+0.49(+1.15%)
Nov 11, 2003	43.30	43.40	42.74	42.76	380,700	-1.09(-2.49%)
Nov 10, 2003	43.00	43.96	42.93	43.85	300,200	+0.85(+1.98%)
Nov 07, 2003	42.96	43.75	42.93	43.00	505,400	+1.65(+3.99%)
Nov 06, 2003	40.85	41.45	40.85	41.35	219,100	+0.40(+0.98%)
Nov 05, 2003	40.48	40.99	40.54	40.95	123,800	+0.21(+0.52%)
Nov 04, 2003	40.48	40.87	40.44	40.74	208,200	+0.16(+0.39%)
Nov 03, 2003	40.10	40.59	40.10	40.58	193,200	+0.58(+1.45%)
Oct 31, 2003	40.50	40.50	39.88	40.00	296,500	-0.40(-0.99%)
Oct 30, 2003	39.90	40.62	39.90	40.40	152,700	+0.55(+1.38%)
Oct 29, 2003	39.79	40.04	39.71	39.85	108,900	+0.15(+0.38%)
Oct 28, 2003	40.08	40.13	39.55	39.70	331,800	-0.33(-0.82%)
Oct 27, 2003	39.70	40.20	39.70	40.03	258,600	+0.33(+0.83%)
Oct 24, 2003	39.77	40.05	39.49	39.70	188,500	-0.32(-0.80%)
Oct 23, 2003	40.48	40.55	39.83	40.02	136,100	-0.71(-1.74%)
Oct 22, 2003	40.75	40.83	40.56	40.73	164,800	-0.12(-0.29%)
Oct 21, 2003	40.84	40.96	40.80	40.85	226,000	+0.03(+0.07%)
Oct 20, 2003	40.90	40.98	40.73	40.82	154,200	+0.07(+0.17%)
Oct 17, 2003	40.82	40.91	40.51	40.75	135,800	-0.27(-0.66%)
Oct 16, 2003	40.88	41.21	40.88	41.02	209,700	+0.14(+0.34%)
Oct 15, 2003	41.11	41.18	40.80	40.88	413,500	-0.08(-0.20%)
Oct 14, 2003	40.79	40.99	40.79	40.96	271,200	-0.03(-0.07%)
Oct 13, 2003	40.75	40.97	40.65	40.99	107,700	+0.24(+0.59%)
Oct 10, 2003	40.89	41.00	40.53	40.75	165,500	-0.25(-0.61%)
Oct 09, 2003	40.69	41.26	40.69	41.00	224,500	+0.20(+0.49%)
Oct 08, 2003	40.51	40.80	40.19	40.80	209,200	+0.10(+0.25%)
Oct 07, 2003	40.72	40.75	40.47	40.70	401,000	-0.02(-0.05%)
Oct 06, 2003	40.30	40.79	40.24	40.72	358,300	+0.22(+0.54%)
Oct 03, 2003	39.98	40.70	39.94	40.50	477,300	+0.55(+1.38%)
Oct 02, 2003	39.44	39.95	39.39	39.95	240,500	+0.34(+0.86%)

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.