Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	24.66	24.82	24.60	24.69	2,300,037	-0.07(-0.27%)
Dec 30, 2003	24.64	24.88	24.49	24.76	2,064,665	+0.12(+0.48%)
Dec 29, 2003	24.43	24.68	24.29	24.64	2,117,288	+0.28(+1.14%)
Dec 26, 2003	24.27	24.92	24.23	24.36	565,886	+0.09(+0.38%)
Dec 24, 2003	24.21	24.43	24.12	24.27	1,088,197	+0.05(+0.22%)
Dec 23, 2003	24.04	24.27	24.03	24.21	2,940,863	+0.37(+1.56%)
Dec 22, 2003	23.88	24.03	23.58	23.84	3,603,853	-0.03(-0.14%)
Dec 19, 2003	24.41	24.42	23.81	23.88	3,932,710	-0.56(-2.28%)
Dec 18, 2003	24.15	24.54	24.08	24.43	2,872,709	+0.32(+1.35%)
Dec 17, 2003	24.01	24.26	23.99	24.11	2,216,805	+0.11(+0.44%)
Dec 16, 2003	23.94	24.11	23.94	24.00	2,276,967	+0.03(+0.11%)
Dec 15, 2003	24.01	24.05	23.88	23.97	2,319,337	+0.11(+0.47%)
Dec 12, 2003	23.88	23.93	23.76	23.86	1,572,511	-0.03(-0.14%)
Dec 11, 2003	23.56	23.92	23.53	23.90	1,727,365	+0.36(+1.55%)
Dec 10, 2003	23.72	23.79	23.36	23.53	1,987,464	-0.15(-0.64%)
Dec 09, 2003	24.00	24.01	23.68	23.68	2,198,862	-0.29(-1.19%)
Dec 08, 2003	23.89	23.96	23.79	23.97	1,431,378	+0.11(+0.44%)
Dec 05, 2003	24.05	24.14	23.88	23.86	1,044,018	-0.18(-0.74%)
Dec 04, 2003	24.21	24.22	24.00	24.04	1,125,591	-0.10(-0.41%)
Dec 03, 2003	23.88	24.30	23.86	24.14	1,852,514	+0.25(+1.05%)
Dec 02, 2003	23.97	24.00	23.84	23.89	2,009,931	-0.01(-0.06%)
Dec 01, 2003	24.04	24.04	23.79	23.90	2,761,582	-0.19(-0.77%)
Nov 28, 2003	23.91	24.19	23.89	24.09	1,055,628	+0.13(+0.53%)
Nov 26, 2003	23.79	23.96	23.60	23.96	1,494,405	+0.17(+0.73%)
Nov 25, 2003	23.61	23.82	23.50	23.79	2,135,684	+0.10(+0.42%)
Nov 24, 2003	23.35	23.69	23.33	23.69	2,002,090	+0.38(+1.65%)
Nov 21, 2003	23.17	23.28	23.11	23.31	2,439,360	+0.31(+1.33%)
Nov 20, 2003	23.22	23.29	22.99	23.00	2,165,689	-0.34(-1.45%)
Nov 19, 2003	23.21	23.50	23.11	23.34	3,012,635	+0.30(+1.32%)
Nov 18, 2003	23.32	23.38	23.03	23.03	1,643,228	-0.29(-1.25%)
Nov 17, 2003	22.97	23.32	22.93	23.32	1,875,885	+0.28(+1.21%)
Nov 14, 2003	23.36	23.52	23.01	23.05	1,914,486	-0.21(-0.88%)
Nov 13, 2003	23.11	23.34	23.02	23.25	2,281,490	+0.13(+0.57%)
Nov 12, 2003	22.60	23.14	22.35	23.12	3,370,141	+0.48(+2.11%)
Nov 11, 2003	22.55	22.66	22.51	22.64	1,472,693	+0.08(+0.35%)
Nov 10, 2003	22.73	22.74	22.55	22.56	1,819,040	-0.07(-0.29%)
Nov 07, 2003	22.52	22.71	22.36	22.63	2,232,788	+0.12(+0.53%)
Nov 06, 2003	22.33	22.55	22.20	22.51	1,961,077	+0.11(+0.50%)
Nov 05, 2003	22.55	22.50	22.07	22.40	2,476,000	-0.06(-0.27%)
Nov 04, 2003	22.55	22.60	22.41	22.46	2,252,088	-0.18(-0.79%)
Nov 03, 2003	22.32	22.69	22.22	22.64	2,418,288	+0.31(+1.40%)
Oct 31, 2003	22.24	22.35	22.14	22.32	2,763,241	+0.08(+0.36%)
Oct 30, 2003	22.27	22.58	22.27	22.24	2,121,209	+0.12(+0.54%)
Oct 29, 2003	22.12	22.79	21.76	22.12	2,790,231	+0.06(+0.27%)
Oct 28, 2003	22.08	22.10	21.65	22.06	3,802,434	+0.02(+0.09%)
Oct 27, 2003	21.52	22.22	21.50	22.05	4,896,512	+0.83(+3.91%)
Oct 24, 2003	21.47	21.47	21.01	21.22	2,587,579	-0.25(-1.17%)
Oct 23, 2003	21.06	21.53	20.86	21.47	3,428,644	+0.40(+1.92%)
Oct 22, 2003	21.51	21.64	21.01	21.06	4,676,068	-0.59(-2.73%)
Oct 21, 2003	21.95	21.95	21.63	21.65	2,703,380	-0.32(-1.45%)
Oct 20, 2003	21.82	21.98	21.59	21.97	2,533,448	+0.17(+0.79%)
Oct 17, 2003	22.10	22.11	21.72	21.80	2,276,062	-0.25(-1.11%)
Oct 16, 2003	21.79	21.89	21.63	22.05	4,263,527	-0.21(-0.92%)
Oct 15, 2003	22.38	22.44	22.08	22.25	1,982,639	-0.11(-0.47%)
Oct 14, 2003	22.54	22.54	22.17	22.36	1,919,461	-0.15(-0.68%)
Oct 13, 2003	22.17	22.46	22.15	22.51	1,633,729	+0.47(+2.14%)
Oct 10, 2003	22.20	22.22	22.02	22.04	1,749,982	-0.15(-0.69%)
Oct 09, 2003	22.18	22.45	22.05	22.19	2,196,148	+0.20(+0.90%)
Oct 08, 2003	22.28	22.28	21.90	21.99	1,455,051	-0.29(-1.28%)
Oct 07, 2003	22.26	22.35	21.84	22.28	2,200,068	+0.02(+0.09%)
Oct 06, 2003	22.08	22.28	21.99	22.26	1,353,575	+0.29(+1.30%)
Oct 03, 2003	21.91	22.25	21.91	21.97	1,944,341	+0.23(+1.07%)
Oct 02, 2003	21.83	21.89	21.67	21.74	2,305,314	-0.07(-0.30%)

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.