Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	23.90	23.98	23.58	23.70	2,300,952	-0.33(-1.38%)
Oct 28, 2004	23.89	24.12	23.67	24.03	1,984,532	+0.15(+0.64%)
Oct 27, 2004	23.70	24.04	23.47	23.88	2,532,811	+0.08(+0.32%)
Oct 26, 2004	23.42	23.82	23.31	23.80	2,674,760	+0.53(+2.26%)
Oct 25, 2004	23.35	23.43	23.14	23.28	2,306,445	-0.17(-0.74%)
Oct 22, 2004	23.53	23.59	23.23	23.45	1,938,420	-0.08(-0.32%)
Oct 21, 2004	23.15	23.59	23.13	23.53	1,934,084	+0.25(+1.07%)
Oct 20, 2004	23.02	23.34	22.74	23.28	2,701,935	+0.26(+1.11%)
Oct 19, 2004	23.33	23.88	22.99	23.02	2,522,259	-0.23(-0.98%)
Oct 18, 2004	23.18	23.31	22.88	23.25	1,577,189	+0.06(+0.27%)
Oct 15, 2004	23.27	23.42	23.09	23.19	1,912,835	-0.15(-0.65%)
Oct 14, 2004	23.02	23.43	22.92	23.34	2,318,732	+0.32(+1.38%)
Oct 13, 2004	23.34	23.35	22.86	23.02	2,225,497	-0.31(-1.33%)
Oct 12, 2004	23.14	23.42	22.97	23.33	2,394,043	+0.15(+0.66%)
Oct 11, 2004	23.34	23.48	23.11	23.18	1,946,226	-0.03(-0.15%)
Oct 08, 2004	23.33	23.45	23.00	23.22	2,066,636	-0.06(-0.27%)
Oct 07, 2004	23.67	23.69	23.12	23.28	2,923,531	-0.39(-1.64%)
Oct 06, 2004	23.31	23.67	23.29	23.67	2,928,301	+0.23(+0.97%)
Oct 05, 2004	23.69	23.70	23.35	23.44	4,781,003	-0.37(-1.57%)
Oct 04, 2004	24.21	24.36	23.73	23.81	3,440,877	-0.35(-1.46%)
Oct 01, 2004	24.06	24.25	23.96	24.16	2,844,606	+0.28(+1.16%)
Sep 30, 2004	23.45	24.07	23.45	23.89	3,379,443	+0.44(+1.89%)
Sep 29, 2004	23.49	23.54	23.33	23.45	2,073,864	-0.05(-0.21%)
Sep 28, 2004	23.45	23.57	23.22	23.49	2,638,188	+0.10(+0.41%)
Sep 27, 2004	23.49	23.62	23.26	23.40	3,704,537	-0.25(-1.05%)
Sep 24, 2004	23.41	23.86	23.41	23.65	3,295,314	+0.19(+0.83%)
Sep 23, 2004	23.56	23.68	23.29	23.45	3,303,120	-0.15(-0.62%)
Sep 22, 2004	24.10	24.11	23.60	23.60	4,873,660	-0.61(-2.52%)
Sep 21, 2004	23.61	24.21	23.59	24.21	4,679,529	+0.65(+2.76%)
Sep 20, 2004	23.69	23.69	23.49	23.56	3,034,257	-0.14(-0.58%)
Sep 17, 2004	23.49	23.69	23.40	23.69	4,133,273	+0.34(+1.45%)
Sep 16, 2004	23.04	23.53	22.95	23.36	1,239,953	+0.32(+1.38%)
Sep 15, 2004	23.09	23.27	22.91	23.04	2,401,126	-0.21(-0.89%)
Sep 14, 2004	23.17	23.49	23.09	23.24	2,984,531	+0.09(+0.39%)
Sep 13, 2004	22.74	23.15	22.74	23.15	2,805,144	+0.42(+1.83%)
Sep 10, 2004	22.82	22.82	22.61	22.74	2,281,005	-0.15(-0.66%)
Sep 09, 2004	23.07	23.15	22.67	22.89	2,211,476	-0.20(-0.87%)
Sep 08, 2004	23.23	23.33	23.06	23.09	3,002,311	-0.12(-0.54%)
Sep 07, 2004	22.90	23.23	22.84	23.22	2,490,458	+0.47(+2.07%)
Sep 03, 2004	22.75	22.85	22.62	22.75	1,700,635	+0.03(+0.12%)
Sep 02, 2004	22.45	22.76	22.43	22.72	2,315,697	+0.28(+1.23%)
Sep 01, 2004	22.23	22.48	22.23	22.44	2,124,601	+0.21(+0.97%)
Aug 31, 2004	22.17	22.35	22.03	22.23	3,022,692	+0.12(+0.56%)
Aug 30, 2004	22.10	22.24	22.02	22.10	934,084	-0.09(-0.41%)
Aug 27, 2004	22.30	22.30	22.05	22.19	1,293,147	-0.10(-0.47%)
Aug 26, 2004	22.25	22.41	22.21	22.30	1,913,413	+0.06(+0.28%)
Aug 25, 2004	22.32	22.35	21.91	22.23	1,875,685	-0.12(-0.56%)
Aug 24, 2004	22.31	22.48	22.12	22.36	1,731,713	+0.19(+0.87%)
Aug 23, 2004	22.32	22.38	22.11	22.17	2,069,383	-0.15(-0.68%)
Aug 20, 2004	22.17	22.36	22.12	22.32	3,102,629	+0.30(+1.38%)
Aug 19, 2004	21.95	22.12	21.75	22.01	3,021,536	+0.03(+0.16%)
Aug 18, 2004	21.96	22.07	21.86	21.98	3,877,997	+0.05(+0.22%)
Aug 17, 2004	21.97	22.30	21.87	21.93	5,688,635	+0.12(+0.57%)
Aug 16, 2004	21.55	21.90	21.48	21.81	3,578,778	+0.28(+1.32%)
Aug 13, 2004	21.38	21.54	21.28	21.52	4,106,531	+0.29(+1.37%)
Aug 12, 2004	21.31	21.34	21.20	21.23	3,297,916	-0.13(-0.62%)
Aug 11, 2004	21.58	21.58	21.25	21.36	3,489,301	-0.24(-1.09%)
Aug 10, 2004	21.20	21.60	21.16	21.60	3,718,269	+0.54(+2.56%)
Aug 09, 2004	21.15	21.36	21.06	21.06	2,209,163	-0.06(-0.26%)
Aug 06, 2004	21.35	21.36	21.07	21.11	3,618,674	-0.24(-1.10%)
Aug 05, 2004	21.62	21.81	21.31	21.35	3,139,778	-0.17(-0.77%)
Aug 04, 2004	21.40	21.60	21.34	21.52	3,104,797	+0.11(+0.52%)
Aug 03, 2004	21.13	21.72	21.04	21.40	5,945,935	+0.20(+0.95%)
Aug 02, 2004	20.89	21.43	20.72	21.20	4,203,669	+0.28(+1.36%)
Jul 30, 2004	20.71	20.93	20.67	20.92	4,040,327	+0.26(+1.24%)
Jul 29, 2004	21.00	21.00	20.54	20.66	5,086,727	-0.22(-1.06%)
Jul 28, 2004	21.00	21.09	20.73	20.89	3,393,464	-0.20(-0.95%)
Jul 27, 2004	21.03	21.29	20.78	21.09	3,776,234	+0.05(+0.23%)
Jul 26, 2004	21.38	21.44	20.97	21.04	3,358,338	-0.28(-1.30%)
Jul 23, 2004	21.37	21.57	21.20	21.31	2,862,386	-0.06(-0.26%)
Jul 22, 2004	21.36	21.55	21.31	21.37	2,688,347	-0.01(-0.06%)
Jul 21, 2004	21.72	21.79	21.38	21.38	3,203,814	-0.24(-1.09%)
Jul 20, 2004	21.57	21.74	21.50	21.62	2,951,863	-0.01(-0.06%)
Jul 19, 2004	21.65	21.78	21.49	21.63	2,861,663	+0.06(+0.29%)
Jul 16, 2004	21.85	21.97	21.50	21.57	3,651,920	-0.09(-0.42%)
Jul 15, 2004	21.36	21.76	21.31	21.66	5,251,370	+0.51(+2.42%)
Jul 14, 2004	21.10	21.38	21.04	21.15	3,730,845	-0.03(-0.16%)
Jul 13, 2004	21.15	21.37	21.09	21.18	3,220,148	+0.06(+0.26%)
Jul 12, 2004	21.15	21.20	21.01	21.13	2,490,313	+0.01(+0.07%)
Jul 09, 2004	21.08	21.32	21.08	21.11	2,916,159	+0.06(+0.26%)
Jul 08, 2004	21.34	21.36	20.91	21.06	4,408,931	-0.25(-1.17%)
Jul 07, 2004	21.10	21.37	21.10	21.31	1,875,830	+0.06(+0.26%)
Jul 06, 2004	21.34	21.49	21.17	21.25	2,203,381	-0.22(-1.03%)
Jul 02, 2004	21.45	21.58	21.39	21.47	1,803,699	+0.06(+0.29%)
Jul 01, 2004	21.60	21.62	21.22	21.41	2,560,854	-0.16(-0.74%)
Jun 30, 2004	21.48	21.69	21.39	21.57	4,633,707	+0.12(+0.55%)
Jun 29, 2004	21.39	21.54	21.24	21.45	2,616,072	+0.07(+0.32%)
Jun 28, 2004	21.55	21.69	21.31	21.38	2,911,244	-0.04(-0.19%)
Jun 25, 2004	21.45	21.77	21.43	21.43	5,332,318	+0.00(+0.00%)
Jun 24, 2004	21.31	21.61	21.24	21.43	5,573,139	+0.22(+1.04%)
Jun 23, 2004	20.86	21.23	20.53	21.20	2,724,630	+0.28(+1.32%)
Jun 22, 2004	20.86	20.93	20.50	20.93	3,049,290	+0.15(+0.73%)
Jun 21, 2004	20.64	21.07	20.58	20.77	2,613,181	+0.06(+0.30%)
Jun 18, 2004	20.21	20.73	20.17	20.71	5,443,333	+0.51(+2.53%)
Jun 17, 2004	20.06	20.24	19.96	20.20	2,895,199	+0.10(+0.52%)
Jun 16, 2004	20.06	20.34	19.96	20.10	3,043,797	+0.03(+0.14%)
Jun 15, 2004	20.17	20.72	19.72	20.07	2,779,703	+0.01(+0.03%)
Jun 14, 2004	20.26	20.32	19.97	20.06	3,345,618	-0.19(-0.96%)
Jun 10, 2004	20.27	20.34	20.13	20.26	3,695,864	+0.08(+0.38%)
Jun 09, 2004	20.39	20.39	20.09	20.18	4,678,951	-0.21(-1.02%)
Jun 08, 2004	20.31	20.43	20.24	20.39	2,649,030	-0.03(-0.17%)
Jun 07, 2004	19.99	20.54	19.99	20.42	1,947,382	+0.58(+2.93%)
Jun 04, 2004	19.92	19.92	19.71	19.84	2,024,283	-0.07(-0.35%)
Jun 03, 2004	19.99	20.01	19.81	19.91	2,036,714	-0.08(-0.38%)
Jun 02, 2004	20.02	20.02	19.69	19.99	1,600,461	+0.09(+0.45%)
Jun 01, 2004	19.90	20.03	19.81	19.90	2,122,144	-0.13(-0.66%)
May 28, 2004	20.01	20.06	19.85	20.03	1,905,752	+0.07(+0.35%)
May 27, 2004	19.72	19.99	19.65	19.96	1,985,977	+0.28(+1.41%)
May 26, 2004	19.96	20.02	19.61	19.68	3,353,424	-0.23(-1.15%)
May 25, 2004	19.75	19.96	19.58	19.91	3,399,824	+0.02(+0.10%)
May 24, 2004	19.69	19.94	19.65	19.89	2,674,037	+0.30(+1.52%)
May 21, 2004	19.45	19.70	19.37	19.59	2,744,722	+0.25(+1.29%)
May 20, 2004	19.24	19.41	19.18	19.34	1,729,256	+0.10(+0.54%)
May 19, 2004	19.71	19.71	19.24	19.24	1,947,093	-0.30(-1.52%)
May 18, 2004	19.44	19.54	19.24	19.54	3,333,042	+0.31(+1.62%)
May 17, 2004	19.23	19.41	19.02	19.23	2,949,839	-0.17(-0.89%)
May 14, 2004	19.33	19.54	19.06	19.40	2,131,684	+0.07(+0.36%)
May 13, 2004	19.09	19.41	18.96	19.33	2,239,952	+0.15(+0.79%)
May 12, 2004	18.93	19.18	18.68	19.18	3,501,299	+0.15(+0.76%)
May 11, 2004	18.68	19.06	18.67	19.03	5,298,494	+0.39(+2.12%)
May 10, 2004	18.96	18.96	18.19	18.64	4,678,228	-0.34(-1.79%)
May 07, 2004	19.63	19.63	18.91	18.98	4,331,163	-0.65(-3.31%)
May 06, 2004	19.64	19.85	19.51	19.63	1,673,893	-0.11(-0.56%)
May 05, 2004	19.72	19.90	19.72	19.74	2,988,723	+0.02(+0.11%)
May 04, 2004	19.94	19.94	19.37	19.72	3,750,504	+0.10(+0.49%)
May 03, 2004	19.68	19.92	19.11	19.62	5,114,770	+0.24(+1.25%)
Apr 30, 2004	19.48	19.70	19.37	19.38	2,181,988	-0.08(-0.43%)
Apr 29, 2004	19.75	19.80	19.37	19.46	3,447,671	-0.29(-1.47%)
Apr 28, 2004	19.77	19.93	19.55	19.75	3,442,467	-0.02(-0.11%)
Apr 27, 2004	19.56	19.95	19.53	19.77	3,568,948	+0.19(+0.95%)
Apr 26, 2004	19.65	19.81	19.43	19.58	2,476,581	-0.10(-0.53%)
Apr 23, 2004	20.03	20.04	19.49	19.69	3,126,046	-0.43(-2.13%)
Apr 22, 2004	19.60	20.26	19.54	20.12	6,533,388	+0.45(+2.29%)
Apr 21, 2004	19.44	19.70	19.24	19.67	6,831,450	+0.18(+0.92%)
Apr 20, 2004	19.92	19.97	19.46	19.49	3,441,455	-0.48(-2.39%)
Apr 19, 2004	20.27	20.33	19.86	19.97	3,092,799	-0.39(-1.90%)
Apr 16, 2004	20.06	20.46	20.06	20.35	4,786,352	+0.29(+1.45%)
Apr 15, 2004	19.97	20.09	19.89	20.06	4,045,965	+0.10(+0.48%)
Apr 14, 2004	19.77	20.09	19.67	19.97	5,075,886	+0.12(+0.59%)
Apr 13, 2004	20.15	20.16	19.70	19.85	3,119,108	-0.25(-1.24%)
Apr 12, 2004	20.06	20.20	20.01	20.10	3,054,638	+0.17(+0.87%)
Apr 08, 2004	20.24	20.25	19.88	19.92	3,763,513	-0.24(-1.20%)
Apr 07, 2004	20.17	20.33	20.12	20.17	6,017,343	+0.03(+0.14%)
Apr 06, 2004	20.17	20.27	20.03	20.14	10,305,574	-0.48(-2.32%)
Apr 05, 2004	20.78	20.82	20.55	20.62	4,145,415	-0.24(-1.13%)
Apr 02, 2004	21.16	21.21	20.70	20.85	5,393,030	-0.30(-1.41%)
Apr 01, 2004	21.17	21.67	21.09	21.15	5,694,562	+0.09(+0.43%)
Mar 31, 2004	21.20	21.31	21.01	21.06	3,548,278	-0.12(-0.59%)
Mar 30, 2004	20.89	21.27	20.88	21.18	3,673,603	+0.30(+1.42%)
Mar 29, 2004	20.66	20.93	20.63	20.89	3,429,024	+0.28(+1.34%)
Mar 26, 2004	20.71	20.75	20.58	20.61	1,712,199	-0.08(-0.40%)
Mar 25, 2004	20.56	20.77	20.52	20.69	3,197,743	+0.18(+0.88%)
Mar 24, 2004	20.41	20.68	20.28	20.51	3,141,802	+0.15(+0.75%)
Mar 23, 2004	20.44	20.61	20.36	20.36	3,343,016	-0.08(-0.37%)
Mar 22, 2004	20.63	20.63	20.17	20.44	2,861,952	-0.19(-0.94%)
Mar 19, 2004	20.74	20.79	20.55	20.63	4,282,738	-0.04(-0.20%)
Mar 18, 2004	20.80	20.81	20.48	20.67	6,464,148	+0.50(+2.47%)
Mar 17, 2004	20.09	20.46	20.08	20.17	3,783,027	+0.22(+1.11%)
Mar 16, 2004	20.09	20.09	19.72	19.95	3,157,992	-0.18(-0.89%)
Mar 15, 2004	20.19	20.20	19.93	20.13	3,699,188	-0.12(-0.61%)
Mar 12, 2004	19.79	20.26	19.75	20.26	5,436,395	+0.60(+3.06%)
Mar 11, 2004	19.58	20.21	19.49	19.65	6,017,776	+0.15(+0.78%)
Mar 10, 2004	19.79	20.06	19.43	19.50	5,235,470	-0.22(-1.12%)
Mar 09, 2004	19.54	19.89	19.52	19.72	4,002,744	+0.27(+1.39%)
Mar 08, 2004	19.65	19.71	19.45	19.45	1,940,010	-0.15(-0.74%)
Mar 05, 2004	19.52	19.77	19.45	19.60	2,542,930	+0.08(+0.43%)
Mar 04, 2004	19.38	19.54	19.30	19.52	1,829,574	+0.17(+0.86%)
Mar 03, 2004	19.47	19.47	19.32	19.35	2,754,696	-0.12(-0.64%)
Mar 02, 2004	19.69	19.70	19.45	19.47	3,205,549	-0.21(-1.09%)
Mar 01, 2004	19.47	19.71	19.44	19.69	4,098,147	+0.29(+1.50%)
Feb 27, 2004	19.39	19.48	19.20	19.40	4,312,949	+0.06(+0.32%)
Feb 26, 2004	19.20	19.37	19.02	19.34	3,971,377	+0.22(+1.16%)
Feb 25, 2004	18.96	19.13	18.87	19.11	3,754,406	+0.12(+0.62%)
Feb 24, 2004	18.93	19.13	18.82	19.00	3,359,350	+0.01(+0.07%)
Feb 23, 2004	18.90	19.00	18.83	18.98	2,706,416	+0.12(+0.66%)
Feb 20, 2004	18.93	18.93	18.72	18.86	2,511,996	-0.07(-0.37%)
Feb 19, 2004	19.03	19.12	18.90	18.93	2,422,375	-0.07(-0.36%)
Feb 18, 2004	18.91	19.09	18.80	19.00	2,935,673	+0.01(+0.04%)
Feb 17, 2004	19.09	19.14	18.97	18.99	3,527,462	+0.08(+0.44%)
Feb 13, 2004	18.70	19.09	18.70	18.91	5,166,664	+0.01(+0.04%)
Feb 12, 2004	18.82	18.98	18.69	18.90	3,708,873	+0.10(+0.55%)
Feb 11, 2004	18.33	18.91	18.33	18.80	4,929,746	+0.48(+2.64%)
Feb 10, 2004	18.47	18.47	18.26	18.31	3,782,449	-0.08(-0.45%)
Feb 09, 2004	18.33	18.47	18.33	18.39	2,536,280	+0.13(+0.72%)
Feb 06, 2004	17.95	18.33	17.95	18.26	3,143,248	+0.26(+1.46%)
Feb 05, 2004	18.06	18.09	17.90	18.00	3,185,745	-0.06(-0.31%)
Feb 04, 2004	18.26	18.37	18.06	18.06	3,158,859	-0.20(-1.10%)
Feb 03, 2004	18.54	18.57	18.26	18.26	3,607,832	-0.26(-1.42%)
Feb 02, 2004	18.40	18.71	18.38	18.52	3,522,981	+0.08(+0.41%)
Jan 30, 2004	18.37	18.60	18.35	18.44	2,509,972	-0.01(-0.07%)
Jan 29, 2004	18.64	18.82	18.35	18.46	3,967,618	-0.19(-1.00%)
Jan 28, 2004	19.06	19.19	18.62	18.64	3,133,996	-0.38(-2.00%)
Jan 27, 2004	19.23	19.26	19.02	19.02	3,989,301	-0.15(-0.79%)
Jan 26, 2004	18.96	19.23	18.82	19.18	3,649,607	+0.16(+0.84%)
Jan 23, 2004	19.06	19.10	18.96	19.02	3,186,613	+0.05(+0.26%)
Jan 22, 2004	18.85	19.07	18.82	18.97	4,822,778	+0.17(+0.88%)
Jan 21, 2004	18.53	18.88	18.53	18.80	5,587,884	+0.35(+1.87%)
Jan 20, 2004	18.58	18.64	18.37	18.46	2,652,499	-0.12(-0.67%)
Jan 16, 2004	18.52	18.65	18.47	18.58	3,134,719	+0.18(+0.98%)
Jan 15, 2004	18.35	18.44	18.23	18.40	3,126,191	+0.04(+0.23%)
Jan 14, 2004	18.28	18.48	18.22	18.36	2,654,234	+0.18(+0.99%)
Jan 13, 2004	18.33	18.34	18.16	18.18	2,572,418	-0.11(-0.61%)
Jan 12, 2004	18.26	18.33	18.17	18.29	3,260,912	+0.11(+0.61%)
Jan 09, 2004	18.00	18.31	17.97	18.18	4,144,548	+0.04(+0.23%)
Jan 08, 2004	18.43	18.43	17.95	18.14	4,527,028	-0.25(-1.35%)
Jan 07, 2004	18.54	18.57	18.35	18.39	4,498,407	-0.22(-1.19%)
Jan 06, 2004	18.58	18.73	18.53	18.61	5,022,692	+0.07(+0.37%)
Jan 05, 2004	18.62	18.71	18.32	18.54	4,638,477	-0.07(-0.37%)
Jan 02, 2004	18.95	19.01	18.53	18.61	4,178,228	-0.35(-1.86%)
Dec 31, 2003	18.95	19.02	18.79	18.96	2,382,479	+0.05(+0.26%)
Dec 30, 2003	19.20	19.20	18.91	18.91	2,823,213	-0.34(-1.76%)
Dec 29, 2003	19.25	19.25	19.12	19.25	1,850,100	+0.16(+0.83%)
Dec 26, 2003	19.05	19.18	18.99	19.09	548,135	+0.14(+0.73%)
Dec 24, 2003	19.04	19.07	18.87	18.96	828,418	-0.07(-0.36%)
Dec 23, 2003	19.18	19.24	18.96	19.02	2,507,660	-0.01(-0.07%)
Dec 22, 2003	19.04	19.20	19.00	19.04	2,700,201	+0.06(+0.33%)
Dec 19, 2003	18.99	19.02	18.85	18.98	4,796,904	+0.06(+0.33%)
Dec 18, 2003	18.96	19.02	18.84	18.91	4,539,171	-0.04(-0.22%)
Dec 17, 2003	19.01	19.05	18.93	18.96	3,143,103	-0.03(-0.18%)
Dec 16, 2003	19.06	19.09	18.88	18.99	5,602,339	-0.07(-0.36%)
Dec 15, 2003	19.51	19.51	19.06	19.06	2,784,907	-0.35(-1.78%)
Dec 12, 2003	19.34	19.45	19.23	19.41	2,115,350	+0.09(+0.47%)
Dec 11, 2003	19.09	19.34	19.09	19.32	2,376,119	+0.17(+0.90%)
Dec 10, 2003	19.45	19.51	19.11	19.14	4,162,906	-0.31(-1.60%)
Dec 09, 2003	19.67	19.67	19.42	19.45	2,944,202	-0.13(-0.67%)
Dec 08, 2003	19.32	19.64	19.32	19.58	3,370,192	+0.21(+1.11%)
Dec 05, 2003	19.26	19.51	19.26	19.37	1,834,488	-0.02(-0.11%)
Dec 04, 2003	19.23	19.40	19.23	19.39	3,086,873	+0.20(+1.05%)
Dec 03, 2003	19.09	19.31	19.07	19.19	3,212,343	+0.15(+0.76%)
Dec 02, 2003	18.98	19.08	18.89	19.05	2,548,278	+0.07(+0.36%)
Dec 01, 2003	18.82	19.00	18.82	18.98	2,738,796	+0.16(+0.85%)
Nov 28, 2003	18.68	18.95	18.68	18.82	1,213,211	+0.15(+0.78%)
Nov 26, 2003	18.80	18.82	18.54	18.67	2,032,089	-0.12(-0.66%)
Nov 25, 2003	18.82	18.88	18.82	18.80	2,165,075	+0.01(+0.07%)
Nov 24, 2003	18.48	18.80	18.47	18.78	2,203,092	+0.35(+1.88%)
Nov 21, 2003	18.51	18.51	18.37	18.44	2,074,731	+0.05(+0.26%)
Nov 20, 2003	18.41	18.59	18.33	18.39	1,958,368	-0.06(-0.34%)
Nov 19, 2003	18.33	18.57	18.30	18.45	2,601,906	+0.06(+0.34%)
Nov 18, 2003	18.73	18.85	18.36	18.39	2,048,423	-0.25(-1.34%)
Nov 17, 2003	18.58	18.71	18.44	18.64	2,332,175	-0.10(-0.52%)
Nov 14, 2003	18.98	19.00	18.75	18.73	2,360,218	-0.12(-0.66%)
Nov 13, 2003	18.84	18.91	18.76	18.86	1,714,656	+0.02(+0.11%)
Nov 12, 2003	18.68	18.84	18.64	18.84	1,967,764	+0.24(+1.30%)
Nov 11, 2003	18.46	18.73	18.46	18.60	2,160,305	+0.09(+0.49%)
Nov 10, 2003	18.60	18.73	18.48	18.51	1,737,784	-0.09(-0.48%)
Nov 07, 2003	18.74	18.85	18.59	18.60	1,978,605	-0.16(-0.85%)
Nov 06, 2003	18.75	18.80	18.60	18.75	2,195,720	+0.01(+0.04%)
Nov 05, 2003	18.83	18.80	18.63	18.75	3,750,648	+0.01(+0.07%)
Nov 04, 2003	18.83	18.89	18.57	18.73	6,035,122	-0.45(-2.34%)

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.