Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	34.49	34.61	33.96	34.29	4,072,057	-0.19(-0.56%)
Oct 28, 2004	34.18	34.73	34.08	34.49	4,717,787	+0.08(+0.23%)
Oct 27, 2004	33.51	34.56	33.28	34.41	6,474,219	+0.65(+1.93%)
Oct 26, 2004	33.08	34.29	33.03	33.76	10,407,316	+0.86(+2.62%)
Oct 25, 2004	32.60	33.02	32.43	32.90	3,504,334	+0.18(+0.56%)
Oct 22, 2004	33.31	33.44	32.69	32.71	5,244,829	-0.57(-1.70%)
Oct 21, 2004	33.14	33.31	32.80	33.28	7,706,265	+0.04(+0.13%)
Oct 20, 2004	32.83	33.26	32.70	33.23	4,585,118	+0.18(+0.54%)
Oct 19, 2004	32.85	33.23	32.78	33.05	6,585,498	+0.06(+0.17%)
Oct 18, 2004	32.62	33.00	32.36	33.00	4,680,601	+0.38(+1.16%)
Oct 15, 2004	32.55	32.89	32.30	32.62	5,231,827	+0.14(+0.42%)
Oct 14, 2004	32.48	32.90	32.26	32.48	6,359,584	-0.01(-0.02%)
Oct 13, 2004	32.23	32.75	32.15	32.49	5,217,568	+0.06(+0.20%)
Oct 12, 2004	31.93	32.49	31.75	32.43	6,343,647	+0.31(+0.96%)
Oct 11, 2004	31.83	32.19	31.57	32.12	4,384,228	+0.15(+0.47%)
Oct 08, 2004	31.59	32.50	31.48	31.97	8,964,593	+0.03(+0.09%)
Oct 07, 2004	31.62	32.12	31.48	31.94	12,915,026	+1.23(+4.01%)
Oct 06, 2004	30.72	30.87	30.21	30.71	5,489,756	-0.09(-0.30%)
Oct 05, 2004	30.88	31.23	30.69	30.80	4,104,211	-0.17(-0.55%)
Oct 04, 2004	30.26	31.35	30.26	30.97	6,351,895	+0.72(+2.39%)
Oct 01, 2004	29.86	30.52	29.67	30.25	5,354,011	+0.56(+1.88%)
Sep 30, 2004	29.82	29.96	29.54	29.69	4,460,558	-0.20(-0.67%)
Sep 29, 2004	29.44	29.91	29.44	29.89	2,928,364	+0.35(+1.19%)
Sep 28, 2004	29.55	29.72	29.43	29.54	2,831,064	+0.07(+0.24%)
Sep 27, 2004	29.45	29.80	29.41	29.47	2,811,911	-0.11(-0.36%)
Sep 24, 2004	29.11	29.81	29.03	29.58	2,920,814	+0.43(+1.47%)
Sep 23, 2004	29.21	29.59	29.15	29.15	2,323,874	-0.16(-0.56%)
Sep 22, 2004	29.44	29.61	29.20	29.31	2,810,234	-0.31(-1.04%)
Sep 21, 2004	29.44	29.71	29.29	29.62	2,899,006	+0.29(+0.98%)
Sep 20, 2004	29.46	29.72	29.11	29.34	3,537,606	-0.18(-0.61%)
Sep 17, 2004	29.76	30.03	29.47	29.51	4,336,836	-0.22(-0.75%)
Sep 16, 2004	29.69	29.86	29.54	29.74	3,201,950	+0.11(+0.39%)
Sep 15, 2004	29.44	29.76	29.42	29.62	2,982,466	-0.01(-0.02%)
Sep 14, 2004	29.21	29.75	29.19	29.63	4,123,783	+0.19(+0.66%)
Sep 13, 2004	29.21	29.89	28.97	29.44	6,634,708	+0.44(+1.50%)
Sep 10, 2004	28.56	29.17	28.46	29.00	5,748,244	+0.39(+1.38%)
Sep 09, 2004	28.68	28.79	28.32	28.61	4,226,255	-0.09(-0.32%)
Sep 08, 2004	29.01	29.24	28.65	28.70	4,884,987	-0.35(-1.21%)
Sep 07, 2004	29.11	29.29	28.79	29.05	4,478,871	+0.01(+0.02%)
Sep 03, 2004	28.80	29.26	28.80	29.04	4,944,401	+0.14(+0.47%)
Sep 02, 2004	27.97	29.16	27.93	28.91	12,909,434	-0.30(-1.03%)
Sep 01, 2004	29.41	29.56	28.94	29.21	6,690,907	-0.24(-0.83%)
Aug 31, 2004	29.86	30.04	29.35	29.45	5,777,182	-0.44(-1.48%)
Aug 30, 2004	30.00	30.24	29.84	29.89	3,639,380	-0.19(-0.62%)
Aug 27, 2004	30.34	30.42	30.01	30.08	3,119,608	-0.26(-0.87%)
Aug 26, 2004	30.08	30.47	29.94	30.34	2,709,579	+0.27(+0.90%)
Aug 25, 2004	30.17	30.29	29.84	30.07	3,883,049	-0.04(-0.12%)
Aug 24, 2004	30.01	30.27	29.93	30.11	3,460,298	+0.19(+0.65%)
Aug 23, 2004	30.13	30.24	29.71	29.91	5,548,751	-0.41(-1.37%)
Aug 20, 2004	30.37	30.61	30.11	30.33	5,169,757	+0.04(+0.12%)
Aug 19, 2004	29.79	30.37	29.70	30.29	8,930,343	+0.49(+1.66%)
Aug 18, 2004	29.64	29.99	29.23	29.80	5,786,689	+0.25(+0.85%)
Aug 17, 2004	29.46	29.84	29.35	29.55	5,419,018	+0.35(+1.20%)
Aug 16, 2004	29.29	29.33	29.03	29.20	4,197,457	+0.06(+0.22%)
Aug 13, 2004	28.96	29.39	28.96	29.13	3,240,534	+0.17(+0.59%)
Aug 12, 2004	29.19	29.36	28.80	28.96	5,330,106	+0.00(+0.00%)
Aug 11, 2004	29.15	29.22	28.73	28.96	4,680,321	-0.27(-0.93%)
Aug 10, 2004	28.76	29.31	28.76	29.23	6,164,704	+0.49(+1.69%)
Aug 09, 2004	28.32	29.01	28.30	28.75	4,729,251	+0.32(+1.13%)
Aug 06, 2004	28.96	28.98	28.34	28.43	5,569,581	-0.61(-2.09%)
Aug 05, 2004	29.40	29.65	29.03	29.03	5,165,423	-0.40(-1.36%)
Aug 04, 2004	29.19	29.59	28.96	29.44	4,418,059	+0.31(+1.08%)
Aug 03, 2004	29.26	29.47	28.77	29.12	4,604,271	-0.28(-0.95%)
Aug 02, 2004	29.05	29.46	28.99	29.40	2,815,546	+0.28(+0.96%)
Jul 30, 2004	29.69	29.69	28.99	29.12	5,926,907	-0.78(-2.61%)
Jul 29, 2004	29.61	30.03	29.61	29.90	5,525,684	+0.42(+1.43%)
Jul 28, 2004	29.48	29.69	28.86	29.48	4,366,893	-0.08(-0.27%)
Jul 27, 2004	28.66	29.56	28.61	29.56	5,546,235	+0.83(+2.89%)
Jul 26, 2004	29.06	29.20	28.48	28.73	3,192,583	-0.36(-1.25%)
Jul 23, 2004	29.29	29.52	28.98	29.09	3,083,400	-0.16(-0.54%)
Jul 22, 2004	29.11	29.44	28.71	29.25	5,089,792	-0.19(-0.63%)
Jul 21, 2004	29.31	29.90	29.26	29.44	4,123,922	+0.09(+0.32%)
Jul 20, 2004	29.13	29.51	29.06	29.34	4,263,581	+0.26(+0.89%)
Jul 19, 2004	29.23	29.35	28.86	29.08	3,844,884	+0.03(+0.10%)
Jul 16, 2004	29.57	29.68	28.96	29.06	4,264,001	-0.26(-0.88%)
Jul 15, 2004	29.24	29.57	29.16	29.31	5,760,406	+0.09(+0.32%)
Jul 14, 2004	29.33	29.89	29.11	29.22	5,749,083	-0.29(-0.99%)
Jul 13, 2004	29.28	29.59	29.09	29.51	3,626,518	+0.31(+1.08%)
Jul 12, 2004	28.69	29.23	28.61	29.20	5,021,989	+0.44(+1.54%)
Jul 09, 2004	29.11	29.13	28.55	28.76	4,256,731	+0.03(+0.10%)
Jul 08, 2004	28.88	29.10	28.50	28.73	8,217,788	-0.87(-2.95%)
Jul 07, 2004	29.13	29.82	29.09	29.60	4,420,296	+0.42(+1.45%)
Jul 06, 2004	28.91	29.59	28.88	29.18	5,003,536	+0.08(+0.27%)
Jul 02, 2004	29.23	29.47	28.87	29.10	4,431,759	-0.14(-0.46%)
Jul 01, 2004	29.54	29.61	29.12	29.23	5,658,353	-0.22(-0.75%)
Jun 30, 2004	29.36	29.76	29.01	29.46	6,181,900	+0.13(+0.44%)
Jun 29, 2004	29.84	29.96	29.08	29.33	7,001,539	-0.67(-2.22%)
Jun 28, 2004	29.83	30.37	29.77	29.99	4,413,166	+0.08(+0.26%)
Jun 25, 2004	30.30	30.47	29.03	29.91	5,804,443	-0.49(-1.62%)
Jun 24, 2004	30.56	30.74	30.26	30.41	4,544,018	-0.27(-0.89%)
Jun 23, 2004	29.97	30.76	29.96	30.68	5,288,725	+0.54(+1.78%)
Jun 22, 2004	29.89	30.26	29.62	30.14	5,953,329	+0.23(+0.77%)
Jun 21, 2004	30.06	30.11	29.81	29.91	3,448,974	-0.14(-0.48%)
Jun 18, 2004	29.76	30.18	29.61	30.06	4,413,446	+0.30(+1.01%)
Jun 17, 2004	29.69	29.81	29.34	29.76	3,339,791	+0.03(+0.10%)
Jun 16, 2004	29.61	29.81	29.56	29.73	3,270,731	+0.06(+0.22%)
Jun 15, 2004	29.51	29.90	29.36	29.66	3,882,630	+0.36(+1.25%)
Jun 14, 2004	29.46	29.59	28.93	29.30	4,501,099	-0.47(-1.59%)
Jun 10, 2004	29.56	29.88	29.21	29.77	9,312,972	+0.67(+2.31%)
Jun 09, 2004	28.43	29.21	28.37	29.10	9,639,122	+0.45(+1.57%)
Jun 08, 2004	28.12	28.71	28.02	28.65	7,668,379	+0.51(+1.80%)
Jun 07, 2004	27.65	28.25	27.39	28.14	5,381,971	+0.21(+0.74%)
Jun 04, 2004	28.31	28.50	27.51	27.93	5,186,812	-0.14(-0.51%)
Jun 03, 2004	28.08	28.51	27.75	28.08	7,586,178	+0.34(+1.21%)
Jun 02, 2004	27.45	27.89	27.30	27.74	4,841,230	+0.46(+1.68%)
Jun 01, 2004	26.98	27.33	26.93	27.28	3,807,837	+0.17(+0.63%)
May 28, 2004	27.54	27.55	27.01	27.11	3,750,101	-0.12(-0.45%)
May 27, 2004	27.54	28.13	27.15	27.23	10,906,118	+0.45(+1.68%)
May 26, 2004	26.55	26.86	26.47	26.78	2,342,747	+0.07(+0.27%)
May 25, 2004	26.22	26.77	26.15	26.71	3,587,654	+0.38(+1.44%)
May 24, 2004	26.16	26.68	26.14	26.33	3,577,169	+0.19(+0.74%)
May 21, 2004	26.39	26.42	26.04	26.14	3,800,708	-0.11(-0.41%)
May 20, 2004	26.08	26.27	25.97	26.24	4,803,624	+0.12(+0.47%)
May 19, 2004	26.32	26.50	26.07	26.12	4,720,304	+0.09(+0.36%)
May 18, 2004	25.64	26.44	25.59	26.03	6,159,532	+0.61(+2.39%)
May 17, 2004	25.47	25.59	25.07	25.42	3,671,673	-0.22(-0.86%)
May 14, 2004	25.83	26.07	25.50	25.64	3,622,884	-0.16(-0.61%)
May 13, 2004	26.08	26.11	25.47	25.80	4,242,332	-0.34(-1.31%)
May 12, 2004	25.61	26.21	25.37	26.14	4,158,732	+0.31(+1.19%)
May 11, 2004	26.04	26.23	25.68	25.84	3,807,837	-0.21(-0.82%)
May 10, 2004	25.43	26.09	25.29	26.05	5,716,230	+0.54(+2.13%)
May 07, 2004	25.86	26.17	25.39	25.51	6,677,067	-0.46(-1.76%)
May 06, 2004	26.47	26.54	25.86	25.97	7,534,173	-0.79(-2.97%)
May 05, 2004	26.70	26.97	26.62	26.76	6,621,427	-0.04(-0.16%)
May 04, 2004	26.88	27.11	26.70	26.80	4,811,033	-0.08(-0.29%)
May 03, 2004	26.76	27.25	26.70	26.88	4,160,270	+0.06(+0.21%)
Apr 30, 2004	27.17	27.27	26.76	26.82	4,172,572	-0.11(-0.42%)
Apr 29, 2004	27.21	27.43	26.68	26.94	3,506,292	-0.24(-0.87%)
Apr 28, 2004	27.32	27.43	27.06	27.17	8,841,571	-0.04(-0.13%)
Apr 27, 2004	27.42	27.54	27.15	27.21	4,907,075	-0.04(-0.13%)
Apr 26, 2004	27.58	27.70	27.18	27.25	3,269,892	-0.32(-1.17%)
Apr 23, 2004	27.32	27.58	27.17	27.57	3,932,678	+0.18(+0.65%)
Apr 22, 2004	27.23	27.72	27.15	27.39	5,824,993	-0.01(-0.05%)
Apr 21, 2004	27.00	27.45	26.90	27.40	4,032,913	+0.37(+1.38%)
Apr 20, 2004	27.29	27.63	26.98	27.03	3,398,507	-0.18(-0.66%)
Apr 19, 2004	27.20	27.42	27.13	27.21	3,208,241	-0.03(-0.11%)
Apr 16, 2004	26.95	27.39	26.66	27.24	4,293,498	+0.51(+1.90%)
Apr 15, 2004	27.07	27.17	26.65	26.73	3,949,733	-0.24(-0.88%)
Apr 14, 2004	26.50	27.15	26.29	26.97	4,663,406	+0.39(+1.45%)
Apr 13, 2004	26.93	27.03	26.48	26.58	5,352,054	-0.36(-1.33%)
Apr 12, 2004	27.21	27.25	26.81	26.94	2,809,814	-0.17(-0.63%)
Apr 08, 2004	27.53	27.73	26.88	27.11	7,382,771	-0.18(-0.66%)
Apr 07, 2004	27.17	27.45	26.82	27.29	5,714,972	+0.06(+0.21%)
Apr 06, 2004	26.95	27.23	26.85	27.23	3,450,232	-0.01(-0.03%)
Apr 05, 2004	26.91	27.25	26.85	27.24	3,080,325	+0.27(+1.01%)
Apr 02, 2004	27.15	27.18	26.69	26.97	3,678,244	+0.25(+0.94%)
Apr 01, 2004	26.77	26.92	26.39	26.72	3,508,528	-0.19(-0.69%)
Mar 31, 2004	26.80	27.00	26.60	26.90	3,746,466	+0.24(+0.89%)
Mar 30, 2004	26.53	26.71	26.32	26.67	3,315,187	+0.07(+0.27%)
Mar 29, 2004	26.21	26.79	26.19	26.60	2,327,229	+0.40(+1.53%)
Mar 26, 2004	26.44	26.57	26.15	26.19	5,194,082	-0.24(-0.92%)
Mar 25, 2004	26.07	26.65	26.02	26.44	3,168,538	+0.37(+1.43%)
Mar 24, 2004	26.17	26.31	25.84	26.07	5,360,722	-0.02(-0.08%)
Mar 23, 2004	26.08	26.50	26.02	26.09	3,353,631	-0.17(-0.65%)
Mar 22, 2004	26.50	26.57	25.82	26.26	5,096,922	-0.37(-1.40%)
Mar 19, 2004	26.72	26.89	26.50	26.63	5,315,287	-0.11(-0.40%)
Mar 18, 2004	26.66	26.86	26.50	26.74	5,459,559	+0.05(+0.19%)
Mar 17, 2004	26.74	26.82	26.42	26.69	3,971,961	+0.19(+0.73%)
Mar 16, 2004	27.02	27.04	26.29	26.50	5,386,585	-0.27(-1.02%)
Mar 15, 2004	27.27	27.30	26.68	26.77	4,361,580	-0.63(-2.30%)
Mar 12, 2004	26.95	27.43	26.82	27.40	3,319,381	+0.48(+1.78%)
Mar 11, 2004	26.72	27.42	26.65	26.92	5,548,332	+0.11(+0.43%)
Mar 10, 2004	26.81	27.32	26.73	26.80	5,057,079	-0.06(-0.24%)
Mar 09, 2004	27.07	27.07	26.65	26.87	5,278,660	-0.16(-0.61%)
Mar 08, 2004	27.23	27.37	26.97	27.03	4,228,352	-0.26(-0.94%)
Mar 05, 2004	27.15	27.45	27.03	27.29	6,138,003	-0.35(-1.27%)
Mar 04, 2004	27.18	27.82	27.04	27.64	7,439,109	+0.24(+0.86%)
Mar 03, 2004	27.70	28.08	27.04	27.40	14,254,717	-1.00(-3.53%)
Mar 02, 2004	28.79	28.91	27.94	28.41	6,589,692	-0.16(-0.58%)
Mar 01, 2004	28.03	28.61	27.86	28.57	6,363,638	+0.77(+2.78%)
Feb 27, 2004	27.36	27.99	27.25	27.80	8,554,564	+0.19(+0.67%)
Feb 26, 2004	27.57	27.90	27.44	27.61	4,356,687	-0.06(-0.23%)
Feb 25, 2004	27.39	27.85	27.26	27.68	3,851,315	+0.17(+0.62%)
Feb 24, 2004	27.17	27.75	27.16	27.50	4,276,722	+0.21(+0.79%)
Feb 23, 2004	27.18	27.65	27.06	27.29	3,983,005	-0.02(-0.08%)
Feb 20, 2004	27.01	27.54	26.83	27.31	3,791,481	+0.50(+1.87%)
Feb 19, 2004	27.18	27.37	26.80	26.81	3,416,960	-0.25(-0.92%)
Feb 18, 2004	26.95	27.18	26.84	27.06	2,579,286	+0.05(+0.19%)
Feb 17, 2004	27.02	27.39	26.97	27.01	2,844,624	+0.11(+0.40%)
Feb 13, 2004	27.07	27.23	26.70	26.90	3,181,120	-0.10(-0.37%)
Feb 12, 2004	27.47	27.69	26.86	27.00	7,616,654	-1.00(-3.58%)
Feb 11, 2004	27.98	28.11	27.69	28.00	5,562,312	-0.19(-0.66%)
Feb 10, 2004	27.36	28.25	27.32	28.19	5,870,847	+0.79(+2.87%)
Feb 09, 2004	27.13	27.60	26.97	27.40	4,295,176	+0.12(+0.45%)
Feb 06, 2004	27.04	27.35	27.00	27.28	5,586,637	+0.16(+0.58%)
Feb 05, 2004	27.18	27.29	26.73	27.12	6,079,147	+0.44(+1.66%)
Feb 04, 2004	26.49	27.05	26.41	26.68	4,366,613	+0.12(+0.46%)
Feb 03, 2004	26.55	26.90	26.47	26.56	3,147,848	-0.06(-0.24%)
Feb 02, 2004	26.45	26.90	26.34	26.62	2,962,754	+0.20(+0.76%)
Jan 30, 2004	26.41	26.81	26.24	26.42	4,200,812	+0.03(+0.11%)
Jan 29, 2004	26.00	26.40	25.86	26.40	5,679,043	+0.59(+2.27%)
Jan 28, 2004	26.47	26.58	25.75	25.81	5,068,123	-0.44(-1.66%)
Jan 27, 2004	26.62	26.76	26.14	26.24	4,718,906	-0.31(-1.16%)
Jan 26, 2004	26.73	26.84	26.16	26.55	4,907,075	-0.16(-0.62%)
Jan 23, 2004	26.23	26.77	26.11	26.72	7,241,853	+0.61(+2.33%)
Jan 22, 2004	26.19	26.27	25.89	26.11	4,696,258	-0.04(-0.14%)
Jan 21, 2004	25.98	26.22	25.92	26.14	4,439,308	+0.11(+0.41%)
Jan 20, 2004	26.60	26.61	26.01	26.04	4,400,305	-0.48(-1.81%)
Jan 16, 2004	26.72	26.73	26.24	26.52	4,457,063	+0.00(+0.00%)
Jan 15, 2004	26.46	26.84	25.69	26.52	4,969,959	+0.02(+0.08%)
Jan 14, 2004	26.57	26.77	26.41	26.50	6,390,836	-0.59(-2.17%)
Jan 13, 2004	26.85	27.17	26.80	27.08	2,924,821	+0.11(+0.42%)
Jan 12, 2004	26.96	27.08	26.57	26.97	4,467,089	-0.19(-0.68%)
Jan 09, 2004	26.70	27.44	26.45	27.15	8,658,067	+0.50(+1.88%)
Jan 08, 2004	26.75	26.85	26.48	26.65	6,946,210	+0.13(+0.49%)
Jan 07, 2004	26.17	26.59	26.12	26.52	4,846,899	+0.37(+1.42%)
Jan 06, 2004	25.82	26.42	25.79	26.15	4,368,990	+0.29(+1.13%)
Jan 05, 2004	26.07	26.19	25.65	25.86	5,547,772	-0.12(-0.47%)
Jan 02, 2004	26.60	26.77	25.88	25.98	3,638,961	-0.62(-2.31%)
Dec 31, 2003	26.61	26.73	26.36	26.60	3,446,737	-0.08(-0.30%)
Dec 30, 2003	26.40	26.75	26.30	26.67	4,168,851	+0.22(+0.84%)
Dec 29, 2003	25.94	26.46	25.94	26.45	3,904,491	+0.43(+1.65%)
Dec 26, 2003	25.83	26.20	25.74	26.02	1,877,681	+0.23(+0.89%)
Dec 24, 2003	25.82	25.92	25.67	25.79	1,179,371	-0.14(-0.52%)
Dec 23, 2003	25.73	26.00	25.57	25.93	3,428,506	+0.29(+1.14%)
Dec 22, 2003	26.22	26.23	25.60	25.64	6,031,444	-0.54(-2.05%)
Dec 19, 2003	26.29	26.36	25.97	26.17	5,230,249	+0.05(+0.19%)
Dec 18, 2003	25.79	26.14	25.75	26.12	4,667,424	+0.38(+1.47%)
Dec 17, 2003	25.72	25.85	25.53	25.74	6,395,894	+0.09(+0.33%)
Dec 16, 2003	25.58	25.72	25.18	25.66	4,933,318	+0.31(+1.24%)
Dec 15, 2003	25.89	26.09	25.29	25.34	6,746,194	-0.34(-1.34%)
Dec 12, 2003	26.04	26.04	25.25	25.69	6,349,353	-0.16(-0.64%)
Dec 11, 2003	25.78	26.10	25.77	25.85	5,596,003	+0.03(+0.11%)
Dec 10, 2003	26.09	26.14	25.47	25.82	6,940,039	+0.07(+0.28%)
Dec 09, 2003	25.79	26.29	25.13	25.75	16,930,522	-0.10(-0.39%)
Dec 08, 2003	25.59	25.89	25.39	25.85	6,459,347	+0.23(+0.89%)
Dec 05, 2003	25.87	25.94	25.42	25.62	5,217,382	-0.25(-0.97%)
Dec 04, 2003	25.89	26.02	25.40	25.87	10,518,442	+0.26(+1.03%)
Dec 03, 2003	25.96	26.11	25.35	25.61	7,693,322	-0.16(-0.64%)
Dec 02, 2003	26.20	26.21	25.73	25.77	3,986,745	-0.41(-1.56%)
Dec 01, 2003	25.72	26.19	25.59	26.18	6,218,551	+0.56(+2.18%)
Nov 28, 2003	25.20	25.72	25.11	25.62	1,901,624	+0.29(+1.16%)
Nov 26, 2003	25.39	25.54	25.05	25.33	5,251,285	+0.01(+0.03%)
Nov 25, 2003	25.11	25.57	24.96	25.32	4,323,976	+0.18(+0.71%)
Nov 24, 2003	24.66	25.22	24.51	25.14	5,712,360	+0.74(+3.05%)
Nov 21, 2003	24.54	24.62	24.34	24.40	3,726,549	-0.02(-0.09%)
Nov 20, 2003	24.01	24.77	23.93	24.42	4,993,237	+0.23(+0.95%)
Nov 19, 2003	24.09	24.39	23.96	24.19	4,067,869	+0.13(+0.53%)
Nov 18, 2003	24.28	24.61	24.02	24.06	4,451,901	-0.18(-0.74%)
Nov 17, 2003	24.37	24.49	23.80	24.24	5,100,575	-0.19(-0.79%)
Nov 14, 2003	24.54	25.07	24.31	24.44	6,033,688	-0.09(-0.38%)
Nov 13, 2003	24.75	24.78	24.28	24.53	6,782,247	-0.43(-1.72%)
Nov 12, 2003	24.71	24.98	24.60	24.96	3,156,222	+0.29(+1.16%)
Nov 11, 2003	24.79	24.90	24.39	24.67	3,592,975	+0.03(+0.12%)
Nov 10, 2003	24.68	24.92	24.51	24.64	3,615,314	-0.03(-0.12%)
Nov 07, 2003	25.12	25.20	24.64	24.67	4,729,695	-0.36(-1.43%)
Nov 06, 2003	25.02	25.05	24.61	25.03	6,735,658	+0.09(+0.34%)
Nov 05, 2003	25.32	25.39	24.79	24.94	6,330,443	-0.30(-1.19%)
Nov 04, 2003	25.07	25.40	24.85	25.24	5,569,836	-0.01(-0.06%)

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.