Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	24.84	24.89	24.61	24.83	4,572,900	+0.05(+0.20%)
Dec 30, 2003	24.38	24.87	24.35	24.78	6,671,200	+0.18(+0.73%)
Dec 29, 2003	24.55	24.66	24.12	24.60	13,575,900	+0.51(+2.12%)
Dec 26, 2003	24.00	24.25	23.92	24.09	7,277,700	+0.13(+0.54%)
Dec 24, 2003	23.35	24.13	23.10	23.96	23,082,500	-1.32(-5.22%)
Dec 23, 2003	25.20	25.34	25.11	25.28	5,293,900	+0.12(+0.48%)
Dec 22, 2003	24.11	25.19	24.11	25.16	6,964,200	+0.86(+3.54%)
Dec 19, 2003	25.00	25.02	23.59	24.30	11,544,700	-0.51(-2.06%)
Dec 18, 2003	24.65	24.95	24.58	24.81	4,668,100	+0.31(+1.27%)
Dec 17, 2003	24.75	24.94	24.40	24.50	6,037,700	-0.38(-1.53%)
Dec 16, 2003	25.36	25.55	24.84	24.88	5,742,200	-0.54(-2.12%)
Dec 15, 2003	26.10	26.12	25.38	25.42	4,367,900	-0.36(-1.40%)
Dec 12, 2003	25.86	25.96	25.51	25.78	3,826,100	-0.02(-0.08%)
Dec 11, 2003	25.54	26.02	25.54	25.80	4,514,200	+0.25(+0.98%)
Dec 10, 2003	25.30	25.55	25.26	25.55	3,227,000	+0.13(+0.51%)
Dec 09, 2003	25.81	25.85	25.37	25.42	4,643,000	-0.20(-0.78%)
Dec 08, 2003	26.20	26.36	25.46	25.62	6,459,600	-0.37(-1.42%)
Dec 05, 2003	26.31	26.45	25.93	25.99	3,603,500	-0.57(-2.15%)
Dec 04, 2003	26.46	27.01	26.20	26.56	6,235,500	+0.10(+0.38%)
Dec 03, 2003	26.58	26.85	26.35	26.46	3,832,600	-0.02(-0.08%)
Dec 02, 2003	26.47	26.52	26.35	26.48	5,465,300	+0.13(+0.49%)
Dec 01, 2003	25.95	26.45	25.90	26.35	5,393,100	+0.72(+2.81%)
Nov 28, 2003	25.22	25.89	25.22	25.63	1,889,900	+0.24(+0.95%)
Nov 26, 2003	25.55	25.73	25.25	25.39	4,763,700	-0.37(-1.44%)
Nov 25, 2003	25.61	25.89	25.40	25.76	3,154,500	+0.12(+0.47%)
Nov 24, 2003	25.20	25.75	25.18	25.64	4,019,600	+0.67(+2.68%)
Nov 21, 2003	24.97	25.26	24.89	24.97	4,474,200	+0.29(+1.18%)
Nov 20, 2003	24.66	24.92	24.56	24.68	3,979,300	+0.03(+0.12%)
Nov 19, 2003	24.70	24.72	24.46	24.65	3,862,100	-0.05(-0.20%)
Nov 18, 2003	25.05	25.27	24.66	24.70	5,886,900	-0.30(-1.20%)
Nov 17, 2003	25.67	25.77	24.74	25.00	6,134,600	-0.68(-2.65%)
Nov 14, 2003	26.00	26.09	25.51	25.68	4,395,400	-0.39(-1.50%)
Nov 13, 2003	26.24	26.29	25.97	26.07	5,809,200	-0.17(-0.65%)
Nov 12, 2003	25.95	26.48	25.92	26.24	6,355,000	+0.14(+0.54%)
Nov 11, 2003	26.01	26.11	25.81	26.10	6,605,600	+0.10(+0.38%)
Nov 10, 2003	26.09	26.38	25.90	26.00	7,040,800	-0.01(-0.04%)
Nov 07, 2003	26.73	26.78	25.99	26.01	13,722,000	+0.03(+0.12%)
Nov 06, 2003	26.15	26.20	25.78	25.98	8,072,500	-0.17(-0.65%)
Nov 05, 2003	26.11	26.60	25.80	26.15	7,599,700	+0.04(+0.15%)
Nov 04, 2003	25.50	26.20	25.30	26.11	10,074,300	+0.72(+2.84%)
Nov 03, 2003	25.37	25.66	25.22	25.39	7,350,300	+0.39(+1.56%)
Oct 31, 2003	24.79	25.08	24.74	25.00	7,744,100	+0.27(+1.09%)
Oct 30, 2003	24.61	24.76	24.50	24.73	3,854,000	+0.12(+0.49%)
Oct 29, 2003	24.64	24.64	24.26	24.61	5,867,100	+0.01(+0.04%)
Oct 28, 2003	24.50	24.60	24.01	24.60	6,690,700	+0.35(+1.44%)
Oct 27, 2003	24.17	24.49	24.10	24.25	4,972,500	+0.06(+0.25%)
Oct 24, 2003	23.80	24.19	23.62	24.19	4,622,800	+0.19(+0.79%)
Oct 23, 2003	23.60	24.15	23.60	24.00	6,996,900	+0.10(+0.42%)
Oct 22, 2003	23.90	24.22	23.59	23.90	8,938,600	+0.16(+0.67%)
Oct 21, 2003	24.02	24.15	23.52	23.74	5,718,700	-0.44(-1.82%)
Oct 20, 2003	24.10	24.21	24.05	24.18	3,551,300	+0.03(+0.12%)
Oct 17, 2003	24.05	24.17	23.82	24.15	4,468,800	+0.15(+0.62%)
Oct 16, 2003	24.07	24.19	23.80	24.00	4,880,200	+0.08(+0.33%)
Oct 15, 2003	24.49	24.50	23.87	23.92	6,484,100	-0.47(-1.93%)
Oct 14, 2003	24.30	24.46	24.21	24.39	3,653,100	-0.09(-0.37%)
Oct 13, 2003	24.36	24.49	24.24	24.48	2,887,100	+0.19(+0.78%)
Oct 10, 2003	24.40	24.50	23.91	24.29	5,703,900	+0.08(+0.33%)
Oct 09, 2003	24.45	24.59	24.10	24.21	6,985,000	+0.06(+0.25%)
Oct 08, 2003	24.94	24.94	24.06	24.15	8,898,200	-0.57(-2.31%)
Oct 07, 2003	24.68	24.87	24.34	24.72	8,097,900	+0.62(+2.57%)
Oct 06, 2003	24.15	24.22	23.98	24.10	4,453,700	-0.16(-0.66%)
Oct 03, 2003	24.28	24.77	24.08	24.26	6,266,900	-0.02(-0.08%)
Oct 02, 2003	24.37	24.75	24.26	24.28	5,702,600	+0.07(+0.29%)

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.