Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	35.21	35.21	34.66	34.83	1,261,500	-0.05(-0.16%)
Dec 30, 2003	34.72	34.89	34.68	34.89	1,290,530	+0.25(+0.71%)
Dec 29, 2003	34.18	34.64	34.03	34.64	1,055,537	+0.57(+1.68%)
Dec 26, 2003	34.04	34.25	34.01	34.07	236,646	+0.15(+0.43%)
Dec 24, 2003	34.04	34.16	33.90	33.92	617,154	-0.24(-0.70%)
Dec 23, 2003	34.22	34.29	33.82	34.16	1,537,832	-0.13(-0.38%)
Dec 22, 2003	34.13	34.26	34.01	34.29	1,403,892	+0.41(+1.20%)
Dec 19, 2003	33.69	33.97	33.58	33.89	2,328,245	+0.25(+0.74%)
Dec 18, 2003	33.20	33.92	32.98	33.64	2,244,096	+0.49(+1.48%)
Dec 17, 2003	32.77	33.15	32.71	33.15	1,214,832	+0.26(+0.79%)
Dec 16, 2003	33.13	33.13	32.63	32.88	1,775,030	-0.03(-0.08%)
Dec 15, 2003	33.39	33.58	32.53	32.91	1,296,960	-0.21(-0.62%)
Dec 12, 2003	32.79	33.05	32.62	33.12	1,454,602	+0.35(+1.08%)
Dec 11, 2003	32.50	32.77	32.40	32.77	960,732	+0.27(+0.84%)
Dec 10, 2003	32.85	32.98	32.25	32.49	1,842,092	-0.28(-0.86%)
Dec 09, 2003	32.90	32.96	32.66	32.78	1,563,739	-0.03(-0.08%)
Dec 08, 2003	31.89	32.85	31.89	32.80	1,892,985	+0.99(+3.11%)
Dec 05, 2003	32.31	32.33	31.95	31.81	842,960	-0.50(-1.55%)
Dec 04, 2003	32.39	32.59	32.22	32.31	1,766,946	-0.21(-0.65%)
Dec 03, 2003	33.03	33.03	32.39	32.53	1,321,029	+0.21(+0.66%)
Dec 02, 2003	31.82	32.35	31.80	32.31	2,115,668	+0.17(+0.54%)

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.