Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	19.72	19.83	19.61	19.75	1,007,929	+0.13(+0.64%)
Oct 28, 2004	19.58	19.80	19.51	19.63	883,239	-0.09(-0.46%)
Oct 27, 2004	18.99	19.72	18.94	19.72	1,392,630	+0.64(+3.36%)
Oct 26, 2004	19.02	19.32	18.71	19.08	1,517,098	+0.00(+0.00%)
Oct 25, 2004	19.18	19.30	19.04	19.08	1,415,663	-0.25(-1.28%)
Oct 22, 2004	19.60	19.64	19.31	19.32	1,025,868	-0.23(-1.20%)
Oct 21, 2004	19.52	19.61	19.30	19.56	1,168,276	-0.04(-0.18%)
Oct 20, 2004	19.77	20.00	19.51	19.60	965,406	-0.14(-0.69%)
Oct 19, 2004	19.87	20.02	19.72	19.73	675,939	-0.14(-0.68%)
Oct 18, 2004	19.66	19.92	19.60	19.87	698,086	+0.07(+0.34%)
Oct 15, 2004	19.75	19.98	19.65	19.80	1,300,496	+0.23(+1.20%)
Oct 14, 2004	19.60	19.74	19.43	19.56	935,064	-0.14(-0.73%)
Oct 13, 2004	20.03	20.16	19.65	19.71	1,271,040	-0.36(-1.80%)
Oct 12, 2004	20.17	20.21	19.97	20.07	1,066,619	-0.11(-0.56%)
Oct 11, 2004	20.08	20.23	19.97	20.18	505,847	+0.11(+0.54%)
Oct 08, 2004	20.20	20.26	20.02	20.07	648,033	-0.10(-0.51%)
Oct 07, 2004	20.27	20.40	20.15	20.18	699,194	-0.19(-0.91%)
Oct 06, 2004	20.32	20.36	20.16	20.36	1,110,471	+0.05(+0.22%)
Oct 05, 2004	20.25	20.48	20.23	20.32	888,333	+0.07(+0.36%)
Oct 04, 2004	20.54	20.65	20.21	20.25	1,582,654	-0.21(-1.02%)
Oct 01, 2004	20.02	20.64	20.01	20.45	2,438,209	+0.54(+2.72%)
Sep 30, 2004	19.78	19.97	19.74	19.91	1,618,312	+0.17(+0.85%)
Sep 29, 2004	19.76	19.78	19.60	19.75	1,576,675	-0.06(-0.30%)
Sep 28, 2004	19.85	19.87	19.66	19.80	896,970	-0.04(-0.20%)
Sep 27, 2004	19.69	19.99	19.65	19.84	1,372,697	+0.06(+0.30%)
Sep 24, 2004	19.88	20.09	19.76	19.79	1,213,457	-0.16(-0.79%)
Sep 23, 2004	19.90	20.10	19.78	19.94	1,006,600	-0.03(-0.14%)
Sep 22, 2004	19.98	20.09	19.79	19.97	1,339,476	-0.05(-0.23%)
Sep 21, 2004	19.87	20.10	19.70	20.02	865,964	+0.15(+0.75%)
Sep 20, 2004	19.63	19.92	19.62	19.87	1,127,746	+0.12(+0.62%)
Sep 17, 2004	19.78	19.87	19.69	19.75	970,278	-0.02(-0.09%)
Sep 16, 2004	19.57	19.81	19.53	19.76	822,112	+0.13(+0.64%)
Sep 15, 2004	19.80	19.80	19.51	19.64	740,388	-0.14(-0.71%)
Sep 14, 2004	19.71	19.86	19.61	19.78	894,312	-0.00(-0.02%)
Sep 13, 2004	19.83	19.88	19.67	19.78	1,213,678	-0.05(-0.23%)
Sep 10, 2004	19.60	19.87	19.50	19.83	921,332	+0.17(+0.87%)
Sep 09, 2004	19.73	19.86	19.59	19.65	1,405,697	+0.06(+0.32%)
Sep 08, 2004	19.91	20.15	19.59	19.59	1,531,494	-0.36(-1.81%)
Sep 07, 2004	19.76	20.00	19.75	19.95	1,815,867	+0.30(+1.54%)
Sep 03, 2004	19.70	19.70	19.48	19.65	1,174,256	+0.04(+0.18%)
Sep 02, 2004	19.70	19.70	19.51	19.61	1,041,814	-0.15(-0.78%)
Sep 01, 2004	19.60	19.93	19.59	19.77	1,014,352	+0.10(+0.50%)
Aug 31, 2004	19.56	19.67	19.34	19.67	978,030	+0.11(+0.58%)
Aug 30, 2004	19.51	19.68	19.44	19.56	588,678	+0.02(+0.12%)
Aug 27, 2004	19.61	19.69	19.44	19.53	777,374	-0.04(-0.21%)
Aug 26, 2004	19.66	19.68	19.45	19.57	697,200	-0.10(-0.53%)
Aug 25, 2004	19.53	19.81	19.39	19.68	764,972	+0.11(+0.58%)
Aug 24, 2004	19.57	19.65	19.48	19.56	646,261	+0.02(+0.09%)
Aug 23, 2004	19.37	19.64	19.33	19.55	905,608	+0.18(+0.91%)
Aug 20, 2004	19.21	19.39	19.14	19.37	469,746	+0.15(+0.80%)
Aug 19, 2004	19.06	19.42	18.97	19.22	1,245,792	+0.02(+0.12%)
Aug 18, 2004	19.08	19.25	18.96	19.19	1,170,048	-0.04(-0.21%)
Aug 17, 2004	19.09	19.36	19.09	19.23	846,474	+0.14(+0.73%)
Aug 16, 2004	18.72	19.10	18.72	19.09	1,126,418	+0.33(+1.73%)
Aug 13, 2004	18.65	18.81	18.44	18.77	1,090,982	+0.23(+1.27%)
Aug 12, 2004	18.79	18.79	18.39	18.53	1,166,283	-0.30(-1.58%)
Aug 11, 2004	18.97	19.03	18.53	18.83	716,247	-0.19(-1.02%)
Aug 10, 2004	18.78	19.06	18.75	19.03	788,005	+0.22(+1.18%)
Aug 09, 2004	18.65	18.91	18.58	18.81	1,048,680	+0.27(+1.46%)
Aug 06, 2004	18.82	18.99	18.49	18.53	1,308,026	-0.51(-2.68%)
Aug 05, 2004	19.37	19.38	18.95	19.05	1,208,363	-0.30(-1.54%)
Aug 04, 2004	19.14	19.45	19.12	19.34	1,248,450	+0.15(+0.78%)
Aug 03, 2004	19.25	19.37	18.98	19.19	1,856,840	-0.06(-0.30%)
Aug 02, 2004	19.07	19.34	18.90	19.25	1,277,020	+0.20(+1.04%)
Jul 30, 2004	18.86	19.14	18.86	19.05	1,159,860	+0.12(+0.64%)
Jul 29, 2004	18.81	19.06	18.81	18.93	861,313	+0.16(+0.84%)
Jul 28, 2004	18.77	18.87	18.50	18.77	1,088,767	+0.01(+0.05%)
Jul 27, 2004	18.60	18.92	18.34	18.77	1,016,788	+0.07(+0.39%)
Jul 26, 2004	18.82	19.01	18.56	18.69	953,003	-0.13(-0.70%)
Jul 23, 2004	19.06	19.08	18.69	18.82	997,298	-0.24(-1.26%)
Jul 22, 2004	19.10	19.30	19.02	19.06	2,088,059	-0.06(-0.31%)
Jul 21, 2004	19.48	19.66	19.12	19.12	873,494	-0.32(-1.63%)
Jul 20, 2004	19.26	19.58	19.21	19.44	753,676	+0.14(+0.70%)
Jul 19, 2004	19.23	19.41	19.08	19.30	881,910	+0.15(+0.78%)
Jul 16, 2004	19.79	19.83	19.09	19.15	1,251,550	-0.49(-2.48%)
Jul 15, 2004	19.66	19.90	19.62	19.64	1,028,747	-0.05(-0.28%)
Jul 14, 2004	19.58	19.82	19.40	19.70	1,272,369	+0.08(+0.41%)
Jul 13, 2004	19.63	19.72	19.50	19.61	625,886	-0.05(-0.28%)
Jul 12, 2004	19.65	19.76	19.50	19.67	666,637	+0.01(+0.07%)
Jul 09, 2004	19.50	19.67	19.46	19.65	1,001,063	+0.18(+0.93%)
Jul 08, 2004	19.51	19.69	19.46	19.47	1,037,385	-0.15(-0.76%)
Jul 07, 2004	19.39	19.68	19.34	19.62	1,129,518	+0.17(+0.88%)
Jul 06, 2004	19.96	19.96	19.41	19.45	1,713,989	-0.55(-2.75%)
Jul 02, 2004	20.02	20.06	19.83	20.00	767,408	-0.01(-0.05%)
Jul 01, 2004	20.00	20.07	19.71	20.01	1,340,805	+0.03(+0.16%)
Jun 30, 2004	19.98	20.05	19.79	19.98	1,193,967	+0.02(+0.11%)
Jun 29, 2004	19.87	20.12	19.86	19.96	1,547,883	+0.14(+0.71%)
Jun 28, 2004	19.84	20.01	19.79	19.82	1,048,459	+0.02(+0.09%)
Jun 25, 2004	19.87	19.90	19.80	19.80	1,411,233	-0.10(-0.52%)
Jun 24, 2004	20.02	20.08	19.82	19.90	1,406,804	-0.06(-0.29%)
Jun 23, 2004	19.96	20.00	19.82	19.96	1,422,307	+0.06(+0.32%)
Jun 22, 2004	19.55	19.93	19.55	19.90	1,112,686	+0.08(+0.39%)
Jun 21, 2004	19.86	19.91	19.78	19.82	766,079	+0.00(+0.02%)
Jun 18, 2004	19.73	19.95	19.58	19.82	1,638,244	+0.04(+0.18%)
Jun 17, 2004	19.87	19.91	19.65	19.78	1,143,250	-0.17(-0.86%)
Jun 16, 2004	20.07	20.10	19.79	19.95	1,053,553	-0.12(-0.58%)
Jun 15, 2004	20.16	20.24	19.98	20.07	1,501,152	-0.02(-0.11%)
Jun 14, 2004	20.26	20.36	20.02	20.09	1,464,609	-0.28(-1.37%)
Jun 10, 2004	20.30	20.40	20.14	20.37	927,755	+0.21(+1.05%)
Jun 09, 2004	20.18	20.41	20.09	20.16	1,422,307	-0.00(-0.02%)
Jun 08, 2004	20.12	20.16	20.01	20.16	843,595	+0.04(+0.20%)
Jun 07, 2004	19.73	20.14	19.73	20.12	758,327	+0.41(+2.08%)
Jun 04, 2004	19.75	19.87	19.70	19.71	764,086	+0.03(+0.14%)
Jun 03, 2004	19.91	19.91	19.64	19.69	1,223,202	-0.25(-1.25%)
Jun 02, 2004	19.93	19.99	19.77	19.93	883,017	+0.05(+0.23%)
Jun 01, 2004	20.07	20.07	19.75	19.89	937,721	-0.13(-0.63%)
May 28, 2004	20.05	20.07	19.87	20.02	1,296,288	+0.01(+0.07%)
May 27, 2004	20.21	20.29	19.93	20.00	846,917	-0.09(-0.47%)
May 26, 2004	20.14	20.21	19.91	20.10	848,910	-0.03(-0.16%)
May 25, 2004	19.60	20.14	19.51	20.13	1,066,841	+0.49(+2.48%)
May 24, 2004	19.64	19.71	19.56	19.64	702,959	+0.09(+0.46%)
May 21, 2004	19.44	19.62	19.39	19.55	969,835	+0.20(+1.03%)
May 20, 2004	19.23	19.47	19.17	19.35	1,184,001	+0.07(+0.37%)
May 19, 2004	19.39	19.65	19.27	19.28	1,061,083	-0.14(-0.70%)
May 18, 2004	19.36	19.51	19.32	19.42	565,645	+0.07(+0.37%)
May 17, 2004	19.10	19.49	19.09	19.34	914,024	-0.05(-0.26%)
May 14, 2004	19.54	19.57	19.23	19.39	1,100,727	-0.15(-0.76%)
May 13, 2004	19.55	19.63	19.43	19.54	1,150,780	-0.08(-0.39%)
May 12, 2004	19.48	19.62	19.30	19.62	1,533,487	-0.04(-0.21%)
May 11, 2004	19.58	19.82	19.51	19.66	910,037	+0.08(+0.42%)
May 10, 2004	19.64	19.84	19.46	19.58	1,125,975	-0.15(-0.78%)
May 07, 2004	19.89	20.12	19.71	19.73	1,041,150	-0.27(-1.35%)
May 06, 2004	20.09	20.16	19.78	20.00	1,160,525	-0.13(-0.65%)
May 05, 2004	20.07	20.39	20.02	20.13	1,256,866	-0.00(-0.02%)
May 04, 2004	20.16	20.30	20.00	20.14	1,684,754	+0.09(+0.47%)
May 03, 2004	19.87	20.09	19.82	20.04	1,443,347	+0.29(+1.46%)
Apr 30, 2004	20.03	20.22	19.75	19.75	2,411,190	-0.28(-1.37%)
Apr 29, 2004	20.01	20.27	19.95	20.03	2,187,722	+0.02(+0.11%)
Apr 28, 2004	20.00	20.08	19.91	20.01	1,646,218	-0.11(-0.54%)
Apr 27, 2004	20.09	20.37	20.02	20.12	1,967,134	+0.37(+1.87%)
Apr 26, 2004	20.02	20.08	19.73	19.75	1,400,603	-0.32(-1.58%)
Apr 23, 2004	20.00	20.07	19.79	20.06	866,628	+0.10(+0.52%)
Apr 22, 2004	19.62	20.05	19.56	19.96	1,633,151	+0.30(+1.54%)
Apr 21, 2004	19.44	19.71	19.23	19.65	1,705,573	+0.21(+1.09%)
Apr 20, 2004	19.38	19.52	19.37	19.44	1,181,565	+0.06(+0.33%)
Apr 19, 2004	19.21	19.42	19.05	19.38	548,591	+0.10(+0.52%)
Apr 16, 2004	19.34	19.34	19.14	19.28	598,201	+0.01(+0.05%)
Apr 15, 2004	19.20	19.30	19.06	19.27	870,393	+0.06(+0.31%)
Apr 14, 2004	19.39	19.42	19.11	19.21	745,703	-0.14(-0.75%)
Apr 13, 2004	19.48	19.57	19.31	19.36	794,428	-0.06(-0.30%)
Apr 12, 2004	19.42	19.49	19.34	19.42	789,334	+0.09(+0.47%)
Apr 08, 2004	19.53	19.64	19.31	19.32	969,835	-0.09(-0.47%)
Apr 07, 2004	19.60	19.64	19.34	19.42	1,071,049	-0.25(-1.26%)
Apr 06, 2004	19.62	19.71	19.56	19.66	831,414	-0.06(-0.32%)
Apr 05, 2004	19.50	19.75	19.47	19.73	1,100,727	+0.23(+1.18%)
Apr 02, 2004	19.62	19.62	19.23	19.50	1,449,548	+0.08(+0.39%)
Apr 01, 2004	19.32	19.50	19.23	19.42	1,244,242	+0.18(+0.94%)
Mar 31, 2004	19.09	19.35	18.92	19.24	1,090,760	+0.16(+0.83%)
Mar 30, 2004	18.83	19.13	18.74	19.08	778,260	+0.16(+0.86%)
Mar 29, 2004	18.67	18.96	18.65	18.92	1,030,076	+0.31(+1.67%)
Mar 26, 2004	18.82	18.93	18.61	18.61	1,107,592	-0.33(-1.72%)
Mar 25, 2004	18.71	18.93	18.63	18.93	1,000,177	+0.28(+1.53%)
Mar 24, 2004	18.63	18.71	18.52	18.65	1,263,732	+0.11(+0.61%)
Mar 23, 2004	18.56	18.69	18.44	18.53	1,628,057	+0.08(+0.44%)
Mar 22, 2004	18.69	18.76	18.30	18.45	1,329,731	-0.35(-1.87%)
Mar 19, 2004	18.78	18.89	18.65	18.81	1,149,008	-0.04(-0.22%)
Mar 18, 2004	18.90	18.96	18.74	18.85	1,370,704	-0.05(-0.24%)
Mar 17, 2004	18.93	18.96	18.87	18.89	1,052,224	+0.03(+0.17%)
Mar 16, 2004	18.76	18.92	18.71	18.86	1,491,629	+0.17(+0.92%)
Mar 15, 2004	18.90	18.93	18.61	18.69	1,647,768	-0.23(-1.22%)
Mar 12, 2004	18.72	18.92	18.64	18.92	1,288,094	+0.22(+1.18%)
Mar 11, 2004	18.96	19.12	18.65	18.70	1,633,151	-0.26(-1.36%)
Mar 10, 2004	19.44	19.44	18.94	18.95	2,168,675	-0.42(-2.14%)
Mar 09, 2004	19.46	19.61	19.27	19.37	1,694,942	+0.00(+0.00%)
Mar 08, 2004	19.65	19.73	19.37	19.37	1,103,606	-0.17(-0.86%)
Mar 05, 2004	19.51	19.77	19.33	19.54	1,084,337	+0.03(+0.14%)
Mar 04, 2004	19.13	19.61	19.06	19.51	2,367,338	+0.38(+1.98%)
Mar 03, 2004	19.00	19.27	18.99	19.13	1,540,796	+0.14(+0.71%)
Mar 02, 2004	18.93	19.05	18.81	19.00	1,453,535	+0.06(+0.33%)
Mar 01, 2004	18.78	18.97	18.71	18.93	1,126,196	+0.26(+1.40%)
Feb 27, 2004	18.60	18.83	18.55	18.67	1,272,148	+0.11(+0.61%)
Feb 26, 2004	18.63	18.68	18.51	18.56	1,106,042	-0.08(-0.41%)
Feb 25, 2004	18.54	18.67	18.47	18.63	1,024,982	+0.12(+0.66%)
Feb 24, 2004	18.64	18.77	18.51	18.51	2,892,896	-0.13(-0.68%)
Feb 23, 2004	18.81	18.83	18.57	18.64	2,249,070	-0.17(-0.89%)
Feb 20, 2004	18.82	18.85	18.60	18.81	1,488,085	-0.02(-0.10%)
Feb 19, 2004	18.69	18.90	18.69	18.82	2,526,135	+0.24(+1.29%)
Feb 18, 2004	18.63	18.65	18.51	18.58	1,412,562	-0.16(-0.87%)
Feb 17, 2004	18.64	18.76	18.62	18.75	1,674,788	+0.15(+0.80%)
Feb 13, 2004	18.42	18.63	18.29	18.60	1,701,143	+0.20(+1.08%)
Feb 12, 2004	18.11	18.50	18.11	18.40	1,468,152	+0.27(+1.47%)
Feb 11, 2004	18.07	18.18	18.02	18.13	2,793,011	+0.01(+0.05%)
Feb 10, 2004	18.07	18.21	17.97	18.12	1,067,062	+0.05(+0.30%)
Feb 09, 2004	18.11	18.16	18.03	18.07	1,144,578	-0.04(-0.22%)
Feb 06, 2004	18.07	18.31	18.07	18.11	1,290,087	-0.00(-0.02%)
Feb 05, 2004	18.06	18.24	17.97	18.11	863,306	+0.06(+0.33%)
Feb 04, 2004	18.25	18.25	17.96	18.06	2,040,220	-0.22(-1.19%)
Feb 03, 2004	18.44	18.50	18.23	18.27	4,483,524	-0.17(-0.91%)
Feb 02, 2004	18.29	18.49	18.22	18.44	1,753,411	+0.12(+0.64%)
Jan 30, 2004	18.20	18.37	18.02	18.32	2,006,335	+0.15(+0.82%)
Jan 29, 2004	18.04	18.24	18.01	18.17	1,774,673	+0.16(+0.88%)
Jan 28, 2004	18.06	18.20	17.98	18.02	1,686,304	+0.01(+0.05%)
Jan 27, 2004	18.06	18.11	17.95	18.01	1,631,822	-0.01(-0.05%)
Jan 26, 2004	17.69	18.02	17.65	18.02	1,041,814	+0.30(+1.71%)
Jan 23, 2004	17.78	17.82	17.56	17.71	1,880,759	-0.07(-0.38%)
Jan 22, 2004	17.95	17.99	17.70	17.78	1,923,946	-0.28(-1.55%)
Jan 21, 2004	18.19	18.19	17.97	18.06	1,701,143	-0.13(-0.69%)
Jan 20, 2004	18.29	18.30	17.79	18.19	1,277,684	-0.11(-0.62%)
Jan 16, 2004	18.32	18.34	18.15	18.30	1,260,631	+0.09(+0.52%)
Jan 15, 2004	18.49	18.49	18.13	18.21	2,286,278	-0.23(-1.27%)
Jan 14, 2004	18.41	18.60	18.31	18.44	1,224,309	+0.01(+0.05%)
Jan 13, 2004	18.61	18.67	18.30	18.43	1,002,392	-0.17(-0.92%)
Jan 12, 2004	18.45	18.66	18.37	18.60	831,192	+0.15(+0.81%)
Jan 09, 2004	18.67	18.67	18.31	18.45	1,218,551	-0.21(-1.14%)
Jan 08, 2004	18.47	18.67	18.42	18.67	1,102,277	+0.17(+0.93%)
Jan 07, 2004	18.56	18.60	18.41	18.49	1,900,913	-0.15(-0.80%)
Jan 06, 2004	18.53	18.65	18.42	18.64	1,372,254	+0.11(+0.61%)
Jan 05, 2004	18.33	18.53	18.33	18.53	1,280,121	+0.25(+1.36%)
Jan 02, 2004	18.29	18.44	18.23	18.28	1,438,918	-0.06(-0.32%)
Dec 31, 2003	18.18	18.38	18.15	18.34	1,272,148	+0.22(+1.20%)
Dec 30, 2003	18.08	18.14	17.98	18.12	775,159	+0.04(+0.22%)
Dec 29, 2003	17.82	18.10	17.67	18.08	1,737,022	+0.27(+1.52%)
Dec 26, 2003	17.84	17.90	17.77	17.81	212,836	+0.07(+0.38%)
Dec 24, 2003	17.78	17.85	17.70	17.74	512,269	-0.05(-0.30%)
Dec 23, 2003	17.59	17.92	17.66	17.80	1,250,222	+0.21(+1.21%)
Dec 22, 2003	17.46	17.65	17.40	17.59	1,182,451	+0.14(+0.78%)
Dec 19, 2003	17.56	17.67	17.26	17.45	1,321,758	-0.05(-0.26%)
Dec 18, 2003	17.61	17.62	17.43	17.50	1,827,162	-0.02(-0.13%)
Dec 17, 2003	17.56	17.64	17.32	17.52	1,980,644	-0.08(-0.44%)
Dec 16, 2003	17.54	17.70	17.54	17.60	1,889,175	+0.08(+0.44%)
Dec 15, 2003	17.65	17.82	17.54	17.52	1,306,033	-0.07(-0.41%)
Dec 12, 2003	17.63	17.65	17.53	17.59	1,476,790	-0.05(-0.26%)
Dec 11, 2003	17.50	17.66	17.43	17.64	1,685,197	+0.20(+1.17%)
Dec 10, 2003	17.56	17.56	17.39	17.43	1,462,837	-0.12(-0.69%)
Dec 09, 2003	17.88	17.98	17.52	17.56	1,479,669	-0.27(-1.52%)
Dec 08, 2003	17.80	17.93	17.71	17.83	901,843	+0.02(+0.13%)
Dec 05, 2003	18.03	18.03	17.74	17.80	1,394,623	-0.34(-1.89%)
Dec 04, 2003	18.20	18.20	17.98	18.15	1,623,184	-0.03(-0.17%)
Dec 03, 2003	18.24	18.33	18.16	18.18	1,251,329	-0.08(-0.45%)
Dec 02, 2003	18.07	18.25	18.03	18.26	2,246,856	+0.22(+1.20%)
Dec 01, 2003	18.02	18.04	17.86	18.04	1,353,429	+0.09(+0.53%)
Nov 28, 2003	17.93	18.02	17.84	17.95	985,781	+0.06(+0.35%)
Nov 26, 2003	17.81	17.91	17.71	17.88	1,389,750	+0.13(+0.74%)
Nov 25, 2003	17.81	17.90	17.72	17.75	1,215,893	-0.06(-0.33%)
Nov 24, 2003	17.56	17.85	17.56	17.81	1,409,683	+0.31(+1.75%)
Nov 21, 2003	17.65	17.65	17.43	17.51	1,570,473	-0.10(-0.59%)
Nov 20, 2003	18.04	18.04	17.61	17.61	2,666,992	-0.43(-2.38%)
Nov 19, 2003	18.02	18.11	17.95	18.04	2,413,404	-0.16(-0.89%)
Nov 18, 2003	18.42	18.53	18.18	18.20	826,763	-0.19(-1.06%)
Nov 17, 2003	18.31	18.49	18.21	18.39	846,474	-0.15(-0.83%)
Nov 14, 2003	18.87	18.95	18.50	18.55	875,044	-0.37(-1.93%)
Nov 13, 2003	18.78	18.96	18.76	18.91	1,129,740	+0.13(+0.70%)
Nov 12, 2003	18.35	18.78	18.35	18.78	771,173	+0.34(+1.84%)
Nov 11, 2003	18.47	18.47	18.35	18.44	1,044,694	-0.02(-0.12%)
Nov 10, 2003	18.52	18.56	18.42	18.47	1,255,316	-0.04(-0.22%)
Nov 07, 2003	18.64	18.72	18.48	18.51	1,155,209	-0.05(-0.27%)
Nov 06, 2003	18.56	18.56	18.43	18.56	973,822	-0.02(-0.10%)
Nov 05, 2003	18.53	18.60	18.38	18.58	1,320,207	+0.05(+0.29%)
Nov 04, 2003	18.53	18.57	18.50	18.52	1,161,694	+0.02(+0.10%)

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.