Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	25.20	25.32	24.79	25.09	743,326	-0.07(-0.30%)
Dec 30, 2003	25.29	25.39	25.07	25.17	378,728	-0.13(-0.52%)
Dec 29, 2003	24.99	25.34	24.84	25.30	463,294	+0.30(+1.21%)
Dec 26, 2003	24.80	25.11	24.80	24.99	399,066	+0.23(+0.94%)
Dec 24, 2003	24.65	24.79	24.62	24.76	109,614	+0.08(+0.34%)
Dec 23, 2003	24.51	24.70	24.51	24.68	385,793	+0.05(+0.19%)
Dec 22, 2003	24.48	24.66	24.41	24.63	753,174	+0.18(+0.73%)
Dec 19, 2003	24.64	24.64	24.30	24.45	703,290	-0.19(-0.78%)
Dec 18, 2003	23.97	24.65	23.97	24.64	1,188,208	+0.71(+2.95%)
Dec 17, 2003	24.08	24.20	23.78	23.94	1,465,885	-0.26(-1.06%)
Dec 16, 2003	23.91	24.20	23.80	24.20	763,022	+0.38(+1.61%)
Dec 15, 2003	24.35	24.41	23.77	23.81	837,312	-0.42(-1.72%)
Dec 12, 2003	24.62	24.62	23.94	24.23	1,112,205	-0.43(-1.76%)
Dec 11, 2003	24.43	24.85	24.43	24.66	875,848	+0.09(+0.38%)
Dec 10, 2003	24.97	25.00	24.53	24.57	656,404	-0.46(-1.85%)
Dec 09, 2003	24.87	25.09	24.72	25.03	1,105,997	+0.24(+0.98%)
Dec 08, 2003	25.04	25.04	24.48	24.79	1,368,901	-0.39(-1.54%)
Dec 05, 2003	24.84	25.32	24.78	25.18	840,951	+0.35(+1.39%)
Dec 04, 2003	24.62	24.85	24.62	24.83	557,922	-0.07(-0.26%)
Dec 03, 2003	25.50	25.57	24.90	24.90	834,957	-0.47(-1.84%)
Dec 02, 2003	25.08	25.37	25.08	25.36	934,295	+0.21(+0.82%)
Dec 01, 2003	25.02	25.16	24.84	25.16	1,144,105	+0.04(+0.17%)
Nov 28, 2003	24.92	25.14	24.92	25.12	254,340	+0.27(+1.07%)
Nov 26, 2003	24.55	24.98	24.55	24.85	895,545	+0.26(+1.04%)
Nov 25, 2003	24.61	24.61	24.46	24.59	1,057,398	-0.01(-0.06%)
Nov 24, 2003	24.27	24.69	24.27	24.61	867,285	+0.45(+1.86%)
Nov 21, 2003	24.27	24.27	24.03	24.16	713,567	+0.00(+0.00%)
Nov 20, 2003	24.29	24.38	24.14	24.16	871,138	-0.21(-0.88%)
Nov 19, 2003	23.73	24.62	23.56	24.37	2,307,265	+0.69(+2.92%)
Nov 18, 2003	23.65	23.88	23.55	23.68	654,692	+0.15(+0.64%)
Nov 17, 2003	23.50	23.59	23.45	23.53	610,589	+0.04(+0.16%)
Nov 14, 2003	23.46	23.79	23.42	23.49	863,431	+0.15(+0.64%)
Nov 13, 2003	22.82	23.50	22.77	23.35	1,441,264	+0.56(+2.44%)
Nov 12, 2003	22.08	22.78	22.08	22.79	1,455,394	+0.76(+3.43%)
Nov 11, 2003	22.15	22.26	22.00	22.03	755,957	-0.14(-0.65%)
Nov 10, 2003	22.35	22.42	22.12	22.18	466,291	-0.19(-0.86%)
Nov 07, 2003	21.95	22.47	21.95	22.37	886,767	+0.39(+1.79%)
Nov 06, 2003	21.91	22.01	21.90	21.98	692,586	+0.16(+0.73%)
Nov 05, 2003	21.95	21.98	21.67	21.82	584,898	-0.01(-0.04%)
Nov 04, 2003	21.95	22.21	21.84	21.83	758,526	-0.29(-1.31%)
Nov 03, 2003	21.98	22.55	22.12	22.12	1,178,167	+0.14(+0.64%)
Oct 31, 2003	21.21	22.02	21.21	21.98	1,421,782	+0.80(+3.79%)
Oct 30, 2003	21.50	21.56	21.18	21.17	1,083,731	-0.29(-1.35%)
Oct 29, 2003	21.38	21.96	21.36	21.46	1,346,422	+0.13(+0.59%)
Oct 28, 2003	21.09	21.43	21.09	21.34	888,480	+0.34(+1.62%)
Oct 27, 2003	21.03	21.14	20.83	21.00	991,672	+0.01(+0.07%)
Oct 24, 2003	20.74	21.00	20.62	20.98	1,207,262	+0.27(+1.31%)
Oct 23, 2003	20.88	20.89	20.51	20.71	2,328,460	-0.17(-0.83%)
Oct 22, 2003	21.56	21.56	20.79	20.88	3,210,945	-0.67(-3.12%)
Oct 21, 2003	22.74	21.65	21.21	21.56	7,633,436	-1.18(-5.20%)
Oct 20, 2003	23.03	23.03	22.56	22.74	2,139,203	-0.29(-1.26%)
Oct 17, 2003	23.21	23.30	22.86	23.03	828,534	-0.14(-0.61%)
Oct 16, 2003	22.71	23.20	22.71	23.17	558,993	+0.26(+1.12%)
Oct 15, 2003	22.65	23.18	22.65	22.91	2,054,637	-0.56(-2.39%)
Oct 14, 2003	23.25	23.47	23.23	23.47	560,920	+0.14(+0.60%)
Oct 13, 2003	23.09	23.50	23.20	23.33	510,822	+0.24(+1.03%)
Oct 10, 2003	23.28	23.41	23.03	23.09	614,656	+0.00(+0.02%)
Oct 09, 2003	23.07	23.42	23.04	23.09	572,480	+0.06(+0.26%)
Oct 08, 2003	23.02	23.14	22.88	23.03	1,014,580	+0.00(+0.02%)
Oct 07, 2003	23.35	23.25	22.87	23.02	1,870,090	-0.32(-1.38%)
Oct 06, 2003	23.51	23.61	23.34	23.35	612,087	-0.11(-0.46%)
Oct 03, 2003	23.52	23.55	23.41	23.45	611,659	+0.10(+0.44%)
Oct 02, 2003	23.24	23.47	23.07	23.35	797,063	+0.11(+0.48%)

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.